5 DAY PERFORMANCE
-8.96%
1 MONTH PERFORMANCE
-12.79%
3 MONTH PERFORMANCE
-14.42%
6 MONTH PERFORMANCE
-3.59%
YEAR-TO-DATE PERFORMANCE
-4.99%
1 YEAR PERFORMANCE
+21.22%
Strata Critical Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.52 | $5.74 (3.89%) | $5.74 | $5.52 | 273.82 K | |
| 08/06/2026 | $5.80 | $5.59 (-3.62%) | $5.85 | $5.57 | 1.19 M | $481.94 M |
| 08/05/2026 | $5.50 | $5.85 (6.36%) | $5.98 | $5.46 | 2.51 M | $504.35 M |
| 08/04/2026 | $5.40 | $5.57 (3.15%) | $5.75 | $5.32 | 2.06 M | $480.21 M |
| 08/03/2026 | $5.05 | $5.55 (9.9%) | $5.58 | $5.04 | 1.51 M | $478.49 M |
| 07/31/2026 | $5.11 | $5.02 (-1.76%) | $5.15 | $4.94 | 760.80 K | $432.79 M |
| 07/30/2026 | $4.95 | $5.09 (2.83%) | $5.14 | $4.91 | 1.32 M | $434.29 M |
| 07/29/2026 | $5.05 | $4.87 (-3.56%) | $5.09 | $4.86 | 1.18 M | $415.52 M |
| 07/28/2026 | $5.10 | $5.09 (-0.2%) | $5.15 | $5.01 | 773.01 K | $434.29 M |
| 07/27/2026 | $5.12 | $5.14 (0.39%) | $5.23 | $4.98 | 1.25 M | $438.56 M |
| 07/24/2026 | $5.11 | $5.04 (-1.37%) | $5.20 | $4.97 | 1.08 M | $430.03 M |
| 07/23/2026 | $5.00 | $5.09 (1.8%) | $5.13 | $5.00 | 671.74 K | $434.29 M |
| 07/22/2026 | $5.13 | $5.08 (-0.97%) | $5.21 | $5.05 | 616.22 K | $433.44 M |
| 07/21/2026 | $5.17 | $5.16 (-0.19%) | $5.27 | $5.07 | 1.36 M | $440.27 M |
| 07/20/2026 | $5.16 | $5.06 (-1.94%) | $5.20 | $5.02 | 1.08 M | $431.73 M |
| 07/17/2026 | $5.20 | $5.15 (-0.96%) | $5.21 | $5.10 | 729.40 K | $439.41 M |
| 07/16/2026 | $5.37 | $5.23 (-2.61%) | $5.53 | $5.21 | 973.24 K | $446.24 M |
| 07/15/2026 | $5.29 | $5.42 (2.46%) | $5.45 | $5.29 | 654.22 K | $462.45 M |
| 07/14/2026 | $5.05 | $5.28 (4.55%) | $5.29 | $5.03 | 805.60 K | $450.51 M |
| 07/13/2026 | $5.05 | $5.01 (-0.79%) | $5.12 | $5.00 | 662.15 K | $427.47 M |
| 07/10/2026 | $5.13 | $5.11 (-0.39%) | $5.19 | $5.06 | 935.71 K | $436.00 M |
| 07/09/2026 | $5.19 | $5.13 (-1.16%) | $5.26 | $5.10 | 1.06 M | $437.71 M |
| 07/08/2026 | $5.20 | $5.16 (-0.77%) | $5.24 | $5.03 | 883.80 K | $440.27 M |
| 07/07/2026 | $5.40 | $5.24 (-2.96%) | $5.45 | $5.18 | 979.08 K | $447.09 M |
| 07/06/2026 | $5.44 | $5.44 (0%) | $5.70 | $5.43 | 1.27 M | $464.16 M |
| 07/02/2026 | $5.41 | $5.41 (0%) | $5.53 | $5.22 | 1.33 M | $461.60 M |
| 07/01/2026 | $5.27 | $5.28 (0.19%) | $5.40 | $5.22 | 1.21 M | $450.51 M |
| 06/30/2026 | $5.14 | $5.27 (2.53%) | $5.39 | $5.09 | 2.80 M | $449.65 M |
| 06/29/2026 | $5.31 | $5.18 (-2.45%) | $5.38 | $5.09 | 1.30 M | $441.97 M |
| 06/26/2026 | $5.30 | $5.30 (0%) | $5.38 | $5.18 | 2.08 M | $452.21 M |
| 06/25/2026 | $5.51 | $5.36 (-2.72%) | $5.56 | $5.34 | 915.58 K | $457.33 M |
| 06/24/2026 | $5.59 | $5.51 (-1.43%) | $5.69 | $5.44 | 1.06 M | $470.13 M |
| 06/23/2026 | $5.64 | $5.57 (-1.24%) | $5.78 | $5.48 | 1.17 M | $475.25 M |
| 06/22/2026 | $5.80 | $5.75 (-0.86%) | $5.88 | $5.72 | 1.21 M | $490.61 M |
| 06/18/2026 | $5.88 | $5.88 (0%) | $5.99 | $5.67 | 2.67 M | $501.70 M |
| 06/17/2026 | $5.82 | $5.79 (-0.52%) | $5.97 | $5.71 | 1.66 M | $494.02 M |
| 06/16/2026 | $5.90 | $5.84 (-1.02%) | $6.08 | $5.82 | 1.66 M | $498.29 M |
| 06/15/2026 | $5.60 | $5.89 (5.18%) | $6.03 | $5.59 | 1.89 M | $502.55 M |
| 06/12/2026 | $5.50 | $5.43 (-1.27%) | $5.78 | $5.42 | 1.52 M | $463.30 M |
| 06/11/2026 | $5.48 | $5.49 (0.18%) | $5.55 | $5.35 | 1.20 M | $468.42 M |
| 06/10/2026 | $5.58 | $5.48 (-1.79%) | $5.69 | $5.47 | 1.31 M | $467.57 M |
| 06/09/2026 | $5.90 | $5.61 (-4.92%) | $5.97 | $5.40 | 1.48 M | $478.66 M |
| 06/08/2026 | $5.90 | $5.87 (-0.51%) | $5.95 | $5.80 | 774.30 K | $500.85 M |
| 06/05/2026 | $6.25 | $5.79 (-7.36%) | $6.28 | $5.77 | 1.02 M | $494.02 M |
| 06/04/2026 | $6.19 | $6.26 (1.13%) | $6.42 | $6.17 | 776.50 K | $534.12 M |
| 06/03/2026 | $6.26 | $6.21 (-0.8%) | $6.30 | $6.17 | 723.01 K | $529.86 M |
| 06/02/2026 | $6.10 | $6.26 (2.62%) | $6.30 | $6.08 | 679.73 K | $534.12 M |
| 06/01/2026 | $6.25 | $6.12 (-2.08%) | $6.29 | $6.02 | 798.10 K | $522.18 M |
| 05/29/2026 | $6.46 | $6.31 (-2.32%) | $6.46 | $6.14 | 699.01 K | $538.39 M |
| 05/28/2026 | $6.21 | $6.47 (4.19%) | $6.50 | $6.19 | 895.45 K | $552.04 M |
| 05/27/2026 | $6.15 | $6.26 (1.79%) | $6.29 | $6.07 | 955.50 K | $534.12 M |
| 05/26/2026 | $6.20 | $6.14 (-0.97%) | $6.22 | $6.04 | 983.62 K | $523.88 M |
| 05/22/2026 | $5.81 | $6.13 (5.51%) | $6.27 | $5.81 | 1.73 M | $523.03 M |
| 05/21/2026 | $5.48 | $5.80 (5.84%) | $5.80 | $5.48 | 1.31 M | $494.87 M |
| 05/20/2026 | $5.21 | $5.54 (6.33%) | $5.55 | $5.19 | 889.15 K | $472.69 M |
| 05/19/2026 | $5.35 | $5.22 (-2.43%) | $5.40 | $5.12 | 943.90 K | $445.39 M |
| 05/18/2026 | $5.25 | $5.37 (2.29%) | $5.44 | $5.16 | 1.06 M | $458.18 M |
| 05/15/2026 | $5.42 | $5.22 (-3.69%) | $5.44 | $5.20 | 1.05 M | $445.39 M |
| 05/14/2026 | $5.45 | $5.47 (0.37%) | $5.62 | $5.36 | 1.04 M | $466.72 M |
| 05/13/2026 | $5.41 | $5.43 (0.37%) | $5.52 | $5.30 | 1.14 M | $463.30 M |
| 05/12/2026 | $5.60 | $5.47 (-2.32%) | $5.61 | $5.26 | 1.38 M | $466.72 M |
| 05/11/2026 | $5.53 | $5.66 (2.35%) | $5.82 | $5.53 | 1.56 M | $482.93 M |
| 05/08/2026 | $5.33 | $5.57 (4.5%) | $5.60 | $5.30 | 823.40 K | $475.25 M |
| 05/07/2026 | $5.40 | $5.34 (-1.11%) | $5.61 | $5.12 | 1.45 M | $455.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
