STRATA Skin Sciences, Inc. (SSKN)
OTCMKTS · Delayed Price · Currency is USD
0.1300
-0.0100 (-7.14%)
At close: May 28, 2026
STRATA Skin Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -7.14% | 47,164 |
| May 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.44% | 28,774 |
| May 26, 2026 | 0.12 | 0.17 | 0.12 | 0.15 | 0.15 | 0.33% | 3,772 |
| May 22, 2026 | 0.12 | 0.18 | 0.12 | 0.15 | 0.15 | 0.57% | 87,496 |
| May 21, 2026 | 0.13 | 0.16 | 0.12 | 0.15 | 0.15 | 18.97% | 13,158 |
| May 20, 2026 | 0.12 | 0.16 | 0.12 | 0.13 | 0.13 | -21.20% | 7,016 |
| May 19, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 31.07% | 10,510 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 360 |
| May 15, 2026 | 0.14 | 0.16 | 0.12 | 0.12 | 0.12 | -6.23% | 14,017 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -18.18% | 1,292 |
| May 13, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -0.63% | 1,636 |
| May 12, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 24.32% | 8,076 |
| May 11, 2026 | 0.16 | 0.17 | 0.13 | 0.13 | 0.13 | -14.49% | 18,897 |
| May 8, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 15.77% | 7,498 |
| May 7, 2026 | 0.17 | 0.18 | 0.13 | 0.13 | 0.13 | -14.70% | 15,401 |
| May 6, 2026 | 0.18 | 0.18 | 0.12 | 0.15 | 0.15 | 1.09% | 5,385 |
| May 5, 2026 | 0.14 | 0.19 | 0.14 | 0.15 | 0.15 | 6.91% | 9,094 |
| May 4, 2026 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | -14.55% | 22,890 |
| May 1, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 17.02% | 15,338 |
| Apr 30, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 4.37% | 30,717 |
| Apr 29, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 3.92% | 8,862 |
| Apr 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.56% | 6,567 |
| Apr 27, 2026 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -18.64% | 10,764 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.28% | 4,308 |
| Apr 23, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 22.98% | 6,193 |
| Apr 22, 2026 | 0.13 | 0.17 | 0.13 | 0.13 | 0.13 | 0.08% | 7,362 |
| Apr 21, 2026 | 0.13 | 0.17 | 0.13 | 0.13 | 0.13 | -23.08% | 7,575 |
| Apr 20, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | -0.59% | 5,433 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 8.97% | 4,693 |
| Apr 16, 2026 | 0.12 | 0.17 | 0.12 | 0.16 | 0.16 | 30.00% | 14,464 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -14.29% | 6,434 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 5.16% | 7,227 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.11 | 0.13 | 0.13 | -11.31% | 40,629 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.71% | 33,667 |
| Apr 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,051 |
| Apr 8, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -15.00% | 25,722 |
| Apr 7, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 8.11% | 2,072 |
| Apr 6, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 6,409 |
| Apr 2, 2026 | 0.22 | 0.23 | 0.18 | 0.19 | 0.19 | -13.64% | 7,322 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.17 | 0.22 | 0.22 | -24.11% | 70,024 |
| Mar 31, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.40% | 4,167 |
| Mar 30, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 1.92% | 8,763 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | 3.92% | 12,871 |
| Mar 26, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 2.12% | 894 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -12.47% | 1,223 |
| Mar 24, 2026 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | 7.41% | 31,245 |
| Mar 23, 2026 | 0.27 | 0.30 | 0.25 | 0.26 | 0.26 | -3.48% | 33,812 |
| Mar 20, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 113,299 |
| Mar 19, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.77% | 57,212 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.33% | 972 |