Strata Critical Medical, Inc. - Class A Common Stock (SRTA)
5.1350
-0.0250 (-0.48%)
NASDAQ· Last Trade: Jul 9th, 4:11 PM EDT
Historical Prices For Strata Critical Medical, Inc. - Class A Common Stock (SRTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/08/2026 | 5.20 | 5.24 | 5.03 | 5.16 | 883,786 | 5.16 |
| 7/07/2026 | 5.40 | 5.45 | 5.18 | 5.24 | 978,782 | 5.24 |
| 7/06/2026 | 5.44 | 5.70 | 5.43 | 5.44 | 1,270,998 | 5.44 |
| 7/02/2026 | 5.41 | 5.53 | 5.22 | 5.41 | 1,328,252 | 5.41 |
| 7/01/2026 | 5.27 | 5.39 | 5.22 | 5.28 | 1,208,010 | 5.28 |
| 6/30/2026 | 5.14 | 5.39 | 5.08 | 5.27 | 2,798,297 | 5.27 |
| 6/29/2026 | 5.31 | 5.38 | 5.08 | 5.18 | 1,303,257 | 5.18 |
| 6/26/2026 | 5.30 | 5.38 | 5.18 | 5.30 | 2,079,929 | 5.30 |
| 6/25/2026 | 5.51 | 5.55 | 5.33 | 5.36 | 915,353 | 5.36 |
| 6/24/2026 | 5.59 | 5.69 | 5.44 | 5.51 | 1,064,048 | 5.51 |
| 6/23/2026 | 5.64 | 5.78 | 5.48 | 5.57 | 1,166,154 | 5.57 |
| 6/22/2026 | 5.80 | 5.88 | 5.72 | 5.75 | 1,209,389 | 5.75 |
| 6/18/2026 | 5.88 | 5.99 | 5.67 | 5.88 | 2,673,888 | 5.88 |
| 6/17/2026 | 5.82 | 5.96 | 5.71 | 5.79 | 1,657,765 | 5.79 |
| 6/16/2026 | 5.90 | 6.08 | 5.82 | 5.84 | 1,662,713 | 5.84 |
| 6/15/2026 | 5.60 | 6.03 | 5.59 | 5.89 | 1,891,922 | 5.89 |
| 6/12/2026 | 5.50 | 5.78 | 5.42 | 5.43 | 1,520,060 | 5.43 |
| 6/11/2026 | 5.48 | 5.55 | 5.35 | 5.49 | 1,203,892 | 5.49 |
| 6/10/2026 | 5.58 | 5.68 | 5.47 | 5.48 | 1,306,885 | 5.48 |
| 6/09/2026 | 5.90 | 5.97 | 5.40 | 5.61 | 1,482,270 | 5.61 |
| 6/08/2026 | 5.90 | 5.95 | 5.79 | 5.87 | 774,266 | 5.87 |
| 6/05/2026 | 6.25 | 6.28 | 5.77 | 5.79 | 1,023,050 | 5.79 |
| 6/04/2026 | 6.19 | 6.42 | 6.17 | 6.26 | 776,501 | 6.26 |
| 6/03/2026 | 6.26 | 6.30 | 6.17 | 6.21 | 723,012 | 6.21 |
| 6/02/2026 | 6.10 | 6.30 | 6.08 | 6.26 | 679,726 | 6.26 |
| 6/01/2026 | 6.25 | 6.29 | 6.01 | 6.12 | 798,050 | 6.12 |
| 5/29/2026 | 0.00 | 6.46 | 6.13 | 6.31 | 699,014 | 6.31 |
| 5/28/2026 | 6.21 | 6.50 | 6.19 | 6.47 | 895,445 | 6.47 |
| 5/27/2026 | 6.15 | 6.29 | 6.07 | 6.26 | 955,463 | 6.26 |
| 5/26/2026 | 6.20 | 6.22 | 6.04 | 6.14 | 983,011 | 6.14 |
| 5/22/2026 | 5.81 | 6.27 | 5.81 | 6.13 | 1,726,165 | 6.13 |
| 5/21/2026 | 5.48 | 5.80 | 5.48 | 5.80 | 1,307,101 | 5.80 |
| 5/20/2026 | 5.21 | 5.55 | 5.18 | 5.54 | 889,089 | 5.54 |
| 5/19/2026 | 5.35 | 5.40 | 5.12 | 5.22 | 943,858 | 5.22 |
| 5/18/2026 | 5.25 | 5.44 | 5.16 | 5.37 | 1,056,744 | 5.37 |
| 5/15/2026 | 5.42 | 5.44 | 5.20 | 5.22 | 1,048,173 | 5.22 |
| 5/14/2026 | 5.45 | 5.62 | 5.36 | 5.47 | 1,038,229 | 5.47 |
| 5/13/2026 | 5.41 | 5.51 | 5.30 | 5.43 | 1,144,724 | 5.43 |
| 5/12/2026 | 5.60 | 5.61 | 5.26 | 5.47 | 1,376,498 | 5.47 |
| 5/11/2026 | 5.53 | 5.82 | 5.53 | 5.66 | 1,563,336 | 5.66 |
| 5/08/2026 | 5.33 | 5.60 | 5.30 | 5.57 | 823,405 | 5.57 |
| 5/07/2026 | 5.40 | 5.61 | 5.12 | 5.34 | 1,448,003 | 5.34 |
| 5/06/2026 | 5.49 | 5.64 | 5.08 | 5.33 | 2,181,469 | 5.33 |
| 5/05/2026 | 4.95 | 5.05 | 4.80 | 4.82 | 1,029,230 | 4.82 |
| 5/04/2026 | 5.09 | 5.18 | 4.85 | 4.90 | 735,741 | 4.90 |
| 5/01/2026 | 5.03 | 5.14 | 4.97 | 5.08 | 424,515 | 5.08 |
| 4/30/2026 | 4.90 | 5.09 | 4.86 | 5.02 | 461,659 | 5.02 |
| 4/29/2026 | 5.03 | 5.04 | 4.80 | 4.90 | 574,436 | 4.90 |
| 4/28/2026 | 4.90 | 5.09 | 4.87 | 5.08 | 607,361 | 5.08 |
| 4/27/2026 | 4.88 | 5.00 | 4.88 | 4.95 | 445,783 | 4.95 |
| 4/24/2026 | 4.76 | 4.96 | 4.71 | 4.92 | 802,116 | 4.92 |
| 4/23/2026 | 5.00 | 5.05 | 4.75 | 4.76 | 660,997 | 4.76 |
| 4/22/2026 | 4.81 | 5.17 | 4.81 | 5.00 | 1,235,601 | 5.00 |
| 4/21/2026 | 4.51 | 4.94 | 4.50 | 4.79 | 1,256,050 | 4.79 |
| 4/20/2026 | 4.55 | 4.59 | 4.47 | 4.52 | 316,913 | 4.52 |
| 4/17/2026 | 4.55 | 4.69 | 4.46 | 4.57 | 793,427 | 4.57 |
| 4/16/2026 | 4.50 | 4.53 | 4.41 | 4.50 | 342,743 | 4.50 |
| 4/15/2026 | 4.35 | 4.50 | 4.33 | 4.49 | 521,730 | 4.49 |
| 4/14/2026 | 4.14 | 4.34 | 4.14 | 4.33 | 587,923 | 4.33 |
| 4/13/2026 | 4.00 | 4.14 | 3.95 | 4.12 | 906,093 | 4.12 |
| 4/10/2026 | 4.06 | 4.09 | 4.00 | 4.04 | 548,723 | 4.04 |
| 4/09/2026 | 4.10 | 4.15 | 4.03 | 4.05 | 521,388 | 4.05 |