SeaStar Medical Holding Corporation (ICU)
NASDAQ: ICU · Real-Time Price · USD
0.3263
+0.0123 (3.92%)
Dec 2, 2025, 4:00 PM EST - Market closed
SeaStar Medical Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | -0.54% | 3,780,261 |
| Dec 1, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -0.82% | 1,595,488 |
| Nov 28, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 4.01% | 1,616,173 |
| Nov 26, 2025 | 0.34 | 0.35 | 0.30 | 0.30 | 0.30 | -4.28% | 16,846,263 |
| Nov 25, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 4.19% | 566,069 |
| Nov 24, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 0.07% | 694,415 |
| Nov 21, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 719,516 |
| Nov 20, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -0.39% | 833,589 |
| Nov 19, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -7.13% | 792,062 |
| Nov 18, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 10.56% | 2,022,252 |
| Nov 17, 2025 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | -20.26% | 2,418,070 |
| Nov 14, 2025 | 0.40 | 0.42 | 0.36 | 0.38 | 0.38 | -17.39% | 1,909,817 |
| Nov 13, 2025 | 0.52 | 0.52 | 0.44 | 0.46 | 0.46 | -7.85% | 1,219,332 |
| Nov 12, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 1.90% | 309,035 |
| Nov 11, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 2.10% | 108,079 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -2.10% | 342,140 |
| Nov 7, 2025 | 0.46 | 0.49 | 0.43 | 0.49 | 0.49 | 6.31% | 651,234 |
| Nov 6, 2025 | 0.52 | 0.53 | 0.45 | 0.46 | 0.46 | -8.91% | 510,179 |
| Nov 5, 2025 | 0.44 | 0.54 | 0.42 | 0.51 | 0.51 | -2.62% | 1,301,169 |
| Nov 4, 2025 | 0.55 | 0.56 | 0.49 | 0.52 | 0.52 | -7.28% | 1,667,146 |
| Nov 3, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -1.65% | 831,174 |
| Oct 31, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 2.68% | 469,474 |
| Oct 30, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -2.60% | 589,382 |
| Oct 29, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.35% | 514,480 |
| Oct 28, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -3.87% | 560,202 |
| Oct 27, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.08% | 552,158 |
| Oct 24, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -2.65% | 971,551 |
| Oct 23, 2025 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | 2.47% | 389,349 |
| Oct 22, 2025 | 0.62 | 0.64 | 0.59 | 0.62 | 0.62 | -2.33% | 702,961 |
| Oct 21, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.16% | 1,771,746 |
| Oct 20, 2025 | 0.62 | 0.65 | 0.59 | 0.63 | 0.63 | 2.56% | 1,462,130 |
| Oct 17, 2025 | 0.62 | 0.65 | 0.59 | 0.61 | 0.61 | -2.68% | 986,899 |
| Oct 16, 2025 | 0.64 | 0.74 | 0.63 | 0.63 | 0.63 | -1.02% | 3,325,542 |
| Oct 15, 2025 | 0.57 | 0.67 | 0.56 | 0.64 | 0.64 | 11.84% | 2,163,705 |
| Oct 14, 2025 | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | 4.46% | 1,578,798 |
| Oct 13, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -4.65% | 1,679,781 |
| Oct 10, 2025 | 0.60 | 0.62 | 0.55 | 0.57 | 0.57 | -5.30% | 2,562,380 |
| Oct 9, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -8.39% | 1,241,762 |
| Oct 8, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 2.58% | 1,038,454 |
| Oct 7, 2025 | 0.64 | 0.68 | 0.61 | 0.64 | 0.64 | -2.49% | 1,466,914 |
| Oct 6, 2025 | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | 1.56% | 1,524,180 |
| Oct 3, 2025 | 0.69 | 0.71 | 0.61 | 0.65 | 0.65 | -5.31% | 2,535,775 |
| Oct 2, 2025 | 0.62 | 0.72 | 0.62 | 0.69 | 0.69 | 9.78% | 6,391,379 |
| Oct 1, 2025 | 0.56 | 0.65 | 0.56 | 0.62 | 0.62 | 9.47% | 3,909,771 |
| Sep 30, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -5.00% | 2,616,373 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -0.37% | 5,907,173 |
| Sep 26, 2025 | 0.60 | 0.62 | 0.56 | 0.60 | 0.60 | -1.00% | 3,738,621 |
| Sep 25, 2025 | 0.65 | 0.67 | 0.54 | 0.61 | 0.61 | -50.94% | 24,902,545 |
| Sep 24, 2025 | 1.19 | 1.25 | 1.10 | 1.24 | 1.24 | 6.90% | 9,134,487 |
| Sep 23, 2025 | 1.07 | 1.22 | 1.06 | 1.16 | 1.16 | 16.00% | 3,855,643 |