Strata Critical Medical, Inc.
- High
- 6.47
- on 05/28/26
- Low
- 4.52
- on 04/20/26
- Average
- 5.5059
- 1.08mm
- Net Chg
- 0.79
- +17.48%
98 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 5.31 | 879,500 |
| Fr 09/04/26 | 5.32 | 650,300 |
| Th 09/03/26 | 5.37 | 757,100 |
| We 09/02/26 | 5.39 | 1,162,300 |
| Tu 09/01/26 | 5.37 | 1,046,005 |
| Mo 08/31/26 | 5.66 | 966,013 |
| Fr 08/28/26 | 5.97 | 564,400 |
| Th 08/27/26 | 6.17 | 777,000 |
| We 08/26/26 | 6.12 | 431,500 |
| Tu 08/25/26 | 6.19 | 906,600 |
| Mo 08/24/26 | 5.97 | 887,400 |
| Fr 08/21/26 | 6.24 | 1,050,400 |
| Th 08/20/26 | 5.96 | 1,322,300 |
| We 08/19/26 | 5.89 | 819,300 |
| Tu 08/18/26 | 5.70 | 896,100 |
| Mo 08/17/26 | 5.90 | 534,200 |
| Fr 08/14/26 | 5.90 | 612,300 |
| Th 08/13/26 | 5.97 | 688,500 |
| We 08/12/26 | 6.03 | 724,500 |
| Tu 08/11/26 | 6.03 | 1,114,900 |
| Mo 08/10/26 | 5.94 | 1,351,800 |
| Fr 08/07/26 | 5.79 | 1,314,700 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 5.59 | 1,189,200 |
| We 08/05/26 | 5.85 | 2,513,900 |
| Tu 08/04/26 | 5.57 | 2,059,600 |
| Mo 08/03/26 | 5.55 | 1,506,500 |
| Fr 07/31/26 | 5.02 | 760,800 |
| Th 07/30/26 | 5.09 | 1,321,300 |
| We 07/29/26 | 4.87 | 1,179,000 |
| Tu 07/28/26 | 5.09 | 773,000 |
| Mo 07/27/26 | 5.14 | 1,252,500 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 5.24 | 978,700 |
| Mo 07/06/26 | 5.44 | 1,271,000 |
| Th 07/02/26 | 5.41 | 1,328,200 |
| We 07/01/26 | 5.28 | 1,208,000 |
| Tu 06/30/26 | 5.27 | 2,798,300 |
| Mo 06/29/26 | 5.18 | 1,303,300 |
| Fr 06/26/26 | 5.30 | 2,079,900 |
| Th 06/25/26 | 5.36 | 915,400 |
| We 06/24/26 | 5.51 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 6.21 | 723,000 |
| Tu 06/02/26 | 6.26 | 679,700 |
| Mo 06/01/26 | 6.12 | 798,100 |
| Fr 05/29/26 | 6.31 | 698,400 |
| Th 05/28/26 | 6.47 | 895,400 |
| We 05/27/26 | 6.26 | 955,500 |
| Tu 05/26/26 | 6.14 | 982,400 |
| Fr 05/22/26 | 6.13 | 1,725,000 |
| Th 05/21/26 | 5.80 |
| Date | Last Price | Volume |
|---|
| Fr 05/01/26 | 5.08 | 424,500 |
| Th 04/30/26 | 5.02 | 461,400 |
| We 04/29/26 | 4.90 | 574,400 |
| Tu 04/28/26 | 5.08 | 607,400 |
| Mo 04/27/26 | 4.95 | 445,800 |
| Fr 04/24/26 | 4.92 | 802,100 |
| Th 04/23/26 | 4.76 | 660,900 |
| We 04/22/26 | 5.00 | 1,235,400 |
| Tu 04/21/26 | 4.79 | 1,255,900 |
|