STRATA Skin Sciences, Inc. (SSKN)
OTCMKTS · Delayed Price · Currency is USD
0.2770
+0.0020 (0.73%)
At close: Mar 17, 2026
STRATA Skin Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 0.73% | 81,320 |
| Mar 16, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 5.77% | 39,657 |
| Mar 13, 2026 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | 4.00% | 37,762 |
| Mar 12, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.44% | 60,335 |
| Mar 11, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -5.85% | 77,100 |
| Mar 10, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 15,494 |
| Mar 9, 2026 | 0.28 | 0.30 | 0.23 | 0.26 | 0.26 | -3.70% | 97,436 |
| Mar 6, 2026 | 0.27 | 0.28 | 0.23 | 0.27 | 0.27 | 3.85% | 23,506 |
| Mar 5, 2026 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | 13.04% | 37,940 |
| Mar 4, 2026 | 0.26 | 0.28 | 0.22 | 0.23 | 0.23 | -11.54% | 29,800 |
| Mar 3, 2026 | 0.23 | 0.27 | 0.22 | 0.26 | 0.26 | 15.56% | 34,920 |
| Mar 2, 2026 | 0.23 | 0.27 | 0.23 | 0.23 | 0.23 | -10.00% | 52,394 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -3.47% | 9,308 |
| Feb 26, 2026 | 0.23 | 0.28 | 0.20 | 0.26 | 0.26 | 12.56% | 75,260 |
| Feb 25, 2026 | 0.23 | 0.27 | 0.23 | 0.23 | 0.23 | -7.96% | 24,876 |
| Feb 24, 2026 | 0.24 | 0.29 | 0.20 | 0.25 | 0.25 | 0.40% | 292,820 |
| Feb 23, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 34.59% | 303,246 |
| Feb 20, 2026 | 0.17 | 0.25 | 0.17 | 0.19 | 0.19 | 8.19% | 325,957 |
| Feb 19, 2026 | 0.16 | 0.19 | 0.12 | 0.17 | 0.17 | -9.91% | 616,139 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.18 | 0.19 | 0.19 | -39.99% | 4,047,664 |
| Feb 17, 2026 | 0.29 | 0.32 | 0.26 | 0.32 | 0.32 | -8.32% | 9,931,626 |
| Feb 13, 2026 | 0.38 | 0.39 | 0.28 | 0.35 | 0.35 | -11.54% | 1,559,212 |
| Feb 12, 2026 | 0.48 | 0.48 | 0.36 | 0.39 | 0.39 | -67.50% | 4,048,990 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.16 | 1.20 | 1.20 | -3.23% | 1,420,198 |
| Feb 10, 2026 | 1.23 | 1.26 | 1.16 | 1.24 | 1.24 | 6.90% | 401,153 |
| Feb 9, 2026 | 1.06 | 1.32 | 1.03 | 1.16 | 1.16 | 8.41% | 1,110,779 |
| Feb 6, 2026 | 1.05 | 1.12 | 1.04 | 1.07 | 1.07 | 3.88% | 111,530 |
| Feb 5, 2026 | 1.10 | 1.16 | 1.00 | 1.03 | 1.03 | -6.36% | 110,037 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -7.56% | 73,753 |
| Feb 3, 2026 | 1.24 | 1.28 | 1.15 | 1.19 | 1.19 | -7.03% | 143,663 |
| Feb 2, 2026 | 1.19 | 1.28 | 1.18 | 1.28 | 1.28 | 5.79% | 86,723 |
| Jan 30, 2026 | 1.22 | 1.25 | 1.15 | 1.21 | 1.21 | -0.82% | 141,339 |
| Jan 29, 2026 | 1.27 | 1.28 | 1.19 | 1.22 | 1.22 | -3.94% | 124,400 |
| Jan 28, 2026 | 1.23 | 1.35 | 1.22 | 1.27 | 1.27 | 3.25% | 147,542 |
| Jan 27, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | - | 36,170 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -3.15% | 94,517 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 18,111 |
| Jan 22, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 56,015 |
| Jan 21, 2026 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | - | 46,660 |
| Jan 20, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 46,645 |
| Jan 16, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 23,671 |
| Jan 15, 2026 | 1.26 | 1.35 | 1.26 | 1.29 | 1.29 | 0.78% | 52,270 |
| Jan 14, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 42,085 |
| Jan 13, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -1.00% | 40,213 |
| Jan 12, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 27,765 |
| Jan 9, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -2.01% | 23,785 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -1.47% | 30,734 |
| Jan 7, 2026 | 1.34 | 1.36 | 1.29 | 1.36 | 1.36 | 2.26% | 48,032 |
| Jan 6, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 59,960 |
| Jan 5, 2026 | 1.28 | 1.39 | 1.26 | 1.30 | 1.30 | 2.36% | 138,884 |