SeaStar Medical Holding Corporation (ICU)
NASDAQ: ICU · Real-Time Price · USD
0.7300
-0.0362 (-4.72%)
Jul 23, 2025, 10:03 AM - Market open
SeaStar Medical Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 0.76 | 0.79 | 0.69 | 0.77 | 0.77 | 12.53% | 38,399,202 |
| Jul 21, 2025 | 0.70 | 0.77 | 0.67 | 0.68 | 0.68 | -4.06% | 1,907,559 |
| Jul 18, 2025 | 0.67 | 0.73 | 0.67 | 0.71 | 0.71 | 6.74% | 1,511,749 |
| Jul 17, 2025 | 0.62 | 0.68 | 0.59 | 0.66 | 0.66 | 9.14% | 1,892,921 |
| Jul 16, 2025 | 0.55 | 0.61 | 0.54 | 0.61 | 0.61 | 9.18% | 1,204,382 |
| Jul 15, 2025 | 0.56 | 0.62 | 0.54 | 0.56 | 0.56 | -0.36% | 2,919,043 |
| Jul 14, 2025 | 0.58 | 0.59 | 0.51 | 0.56 | 0.56 | -5.34% | 1,634,865 |
| Jul 11, 2025 | 0.65 | 0.65 | 0.58 | 0.59 | 0.59 | -3.63% | 2,926,137 |
| Jul 10, 2025 | 0.72 | 0.91 | 0.50 | 0.61 | 0.61 | -14.15% | 9,330,645 |
| Jul 9, 2025 | 0.81 | 0.82 | 0.70 | 0.72 | 0.72 | -11.72% | 2,775,802 |
| Jul 8, 2025 | 0.57 | 0.83 | 0.57 | 0.81 | 0.81 | 47.62% | 22,925,459 |
| Jul 7, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | -0.96% | 1,320,153 |
| Jul 3, 2025 | 0.56 | 0.58 | 0.52 | 0.55 | 0.55 | -1.11% | 2,881,058 |
| Jul 2, 2025 | 0.50 | 0.61 | 0.49 | 0.56 | 0.56 | 15.46% | 19,274,159 |
| Jul 1, 2025 | 0.41 | 0.49 | 0.41 | 0.49 | 0.49 | 13.98% | 2,862,340 |
| Jun 30, 2025 | 0.40 | 0.45 | 0.39 | 0.43 | 0.43 | 5.09% | 1,893,263 |
| Jun 27, 2025 | 0.42 | 0.45 | 0.40 | 0.41 | 0.41 | -3.52% | 2,915,962 |
| Jun 26, 2025 | 0.42 | 0.44 | 0.38 | 0.42 | 0.42 | -0.73% | 6,940,260 |
| Jun 25, 2025 | 0.38 | 0.67 | 0.36 | 0.42 | 0.42 | 17.63% | 277,737,355 |
| Jun 24, 2025 | 0.34 | 0.38 | 0.33 | 0.36 | 0.36 | 8.35% | 3,414,044 |
| Jun 23, 2025 | 0.36 | 0.36 | 0.31 | 0.33 | 0.33 | -5.84% | 3,607,614 |
| Jun 20, 2025 | 0.81 | 0.82 | 0.31 | 0.35 | 0.35 | -63.89% | 21,903,666 |
| Jun 18, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | 0.56% | 106,494 |
| Jun 17, 2025 | 1.09 | 1.09 | 0.95 | 0.97 | 0.97 | -10.93% | 410,324 |
| Jun 16, 2025 | 1.10 | 1.15 | 1.03 | 1.09 | 1.09 | -7.63% | 341,892 |
| Jun 13, 2025 | 1.21 | 1.25 | 1.15 | 1.18 | 1.18 | -4.84% | 165,792 |
| Jun 12, 2025 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | - | 96,652 |
| Jun 11, 2025 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | -0.80% | 346,757 |
| Jun 10, 2025 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -1.57% | 94,609 |
| Jun 9, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | - | 165,398 |
| Jun 6, 2025 | 1.20 | 1.27 | 1.18 | 1.27 | 1.27 | 6.54% | 149,549 |
| Jun 5, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.49% | 91,237 |
| Jun 4, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 5.22% | 90,564 |
| Jun 3, 2025 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | -2.54% | 137,586 |
| Jun 2, 2025 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | -0.84% | 90,100 |
| May 30, 2025 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 64,549 |
| May 29, 2025 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | 2.56% | 165,936 |
| May 28, 2025 | 1.25 | 1.25 | 1.13 | 1.17 | 1.17 | -3.31% | 343,226 |
| May 27, 2025 | 1.26 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 153,724 |
| May 23, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 53,124 |
| May 22, 2025 | 1.30 | 1.34 | 1.26 | 1.28 | 1.28 | -1.54% | 195,646 |
| May 21, 2025 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | 1.17% | 120,255 |
| May 20, 2025 | 1.27 | 1.32 | 1.22 | 1.29 | 1.29 | 1.98% | 176,256 |
| May 19, 2025 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 130,396 |
| May 16, 2025 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | - | 106,848 |
| May 15, 2025 | 1.28 | 1.32 | 1.24 | 1.24 | 1.24 | 0.81% | 246,149 |
| May 14, 2025 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -3.15% | 166,157 |
| May 13, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | - | 143,622 |
| May 12, 2025 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 2.01% | 146,468 |
| May 9, 2025 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 0.40% | 117,060 |