SeaStar Medical Holding Corporation (ICU)
NASDAQ: ICU · Real-Time Price · USD
1.700
-0.500 (-22.73%)
Mar 28, 2025, 4:00 PM EDT - Market closed
SeaStar Medical Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.80 | 1.91 | 1.56 | 1.70 | 1.70 | -22.73% | 645,074 |
| Mar 27, 2025 | 2.43 | 2.51 | 2.18 | 2.20 | 2.20 | -9.47% | 389,010 |
| Mar 26, 2025 | 2.21 | 2.57 | 2.21 | 2.43 | 2.43 | 9.95% | 539,988 |
| Mar 25, 2025 | 2.20 | 2.22 | 2.12 | 2.21 | 2.21 | 1.38% | 47,645 |
| Mar 24, 2025 | 2.27 | 2.27 | 2.11 | 2.18 | 2.18 | -1.80% | 171,646 |
| Mar 21, 2025 | 2.11 | 2.27 | 2.04 | 2.22 | 2.22 | 7.77% | 253,939 |
| Mar 20, 2025 | 2.10 | 2.10 | 2.02 | 2.06 | 2.06 | -1.90% | 50,209 |
| Mar 19, 2025 | 2.21 | 2.37 | 2.03 | 2.10 | 2.10 | -3.67% | 326,744 |
| Mar 18, 2025 | 2.18 | 2.25 | 2.05 | 2.18 | 2.18 | 0.46% | 106,505 |
| Mar 17, 2025 | 2.12 | 2.24 | 1.96 | 2.17 | 2.17 | 6.90% | 185,834 |
| Mar 14, 2025 | 1.82 | 2.16 | 1.82 | 2.03 | 2.03 | 7.52% | 291,656 |
| Mar 13, 2025 | 1.87 | 1.93 | 1.80 | 1.89 | 1.89 | 0.43% | 50,077 |
| Mar 12, 2025 | 1.93 | 1.93 | 1.83 | 1.88 | 1.88 | -2.59% | 149,619 |
| Mar 11, 2025 | 1.97 | 2.10 | 1.83 | 1.93 | 1.93 | 1.58% | 201,652 |
| Mar 10, 2025 | 1.80 | 1.93 | 1.72 | 1.90 | 1.90 | 4.97% | 216,485 |
| Mar 7, 2025 | 1.78 | 1.85 | 1.74 | 1.81 | 1.81 | 3.43% | 101,722 |
| Mar 6, 2025 | 1.72 | 1.83 | 1.69 | 1.75 | 1.75 | 2.34% | 179,459 |
| Mar 5, 2025 | 1.70 | 1.74 | 1.65 | 1.71 | 1.71 | 0.59% | 96,285 |
| Mar 4, 2025 | 1.75 | 1.77 | 1.60 | 1.70 | 1.70 | -3.95% | 167,544 |
| Mar 3, 2025 | 1.73 | 1.83 | 1.68 | 1.77 | 1.77 | 2.31% | 131,515 |
| Feb 28, 2025 | 1.65 | 1.73 | 1.59 | 1.73 | 1.73 | 7.45% | 82,601 |
| Feb 27, 2025 | 1.58 | 1.67 | 1.54 | 1.61 | 1.61 | 1.26% | 200,711 |
| Feb 26, 2025 | 1.63 | 1.64 | 1.55 | 1.59 | 1.59 | - | 100,824 |
| Feb 25, 2025 | 1.73 | 1.74 | 1.56 | 1.59 | 1.59 | -3.64% | 115,020 |
| Feb 24, 2025 | 1.73 | 1.85 | 1.62 | 1.65 | 1.65 | -5.71% | 154,653 |
| Feb 21, 2025 | 1.81 | 1.85 | 1.72 | 1.75 | 1.75 | -4.37% | 166,594 |
| Feb 20, 2025 | 1.86 | 1.93 | 1.77 | 1.83 | 1.83 | -0.54% | 152,496 |
| Feb 19, 2025 | 1.86 | 1.99 | 1.82 | 1.84 | 1.84 | -1.08% | 203,631 |
| Feb 18, 2025 | 1.82 | 1.91 | 1.76 | 1.86 | 1.86 | 3.91% | 178,483 |
| Feb 14, 2025 | 1.80 | 1.84 | 1.71 | 1.79 | 1.79 | -1.65% | 236,400 |
| Feb 13, 2025 | 1.88 | 1.94 | 1.75 | 1.82 | 1.82 | -1.09% | 163,241 |
| Feb 12, 2025 | 1.81 | 1.88 | 1.77 | 1.84 | 1.84 | 1.10% | 129,480 |
| Feb 11, 2025 | 1.80 | 1.82 | 1.73 | 1.82 | 1.82 | 1.11% | 127,245 |
| Feb 10, 2025 | 1.95 | 1.95 | 1.75 | 1.80 | 1.80 | -8.16% | 275,725 |
| Feb 7, 2025 | 2.01 | 2.15 | 1.90 | 1.96 | 1.96 | -0.51% | 270,052 |
| Feb 6, 2025 | 1.88 | 2.21 | 1.81 | 1.97 | 1.97 | 7.07% | 575,184 |
| Feb 5, 2025 | 1.89 | 1.92 | 1.81 | 1.84 | 1.84 | -3.66% | 320,501 |
| Feb 4, 2025 | 2.13 | 2.16 | 1.83 | 1.91 | 1.91 | -16.23% | 810,609 |
| Feb 3, 2025 | 2.32 | 3.07 | 2.20 | 2.28 | 2.28 | 1.79% | 5,185,871 |
| Jan 31, 2025 | 1.60 | 2.75 | 1.55 | 2.24 | 2.24 | 29.48% | 6,808,349 |
| Jan 30, 2025 | 1.70 | 1.79 | 1.66 | 1.73 | 1.73 | 2.37% | 151,603 |
| Jan 29, 2025 | 1.76 | 1.78 | 1.66 | 1.69 | 1.69 | -3.43% | 194,247 |
| Jan 28, 2025 | 1.61 | 1.76 | 1.61 | 1.75 | 1.75 | 8.02% | 150,559 |
| Jan 27, 2025 | 1.57 | 1.78 | 1.53 | 1.62 | 1.62 | 3.18% | 391,070 |
| Jan 24, 2025 | 1.59 | 1.60 | 1.50 | 1.57 | 1.57 | - | 201,765 |
| Jan 23, 2025 | 1.64 | 1.67 | 1.50 | 1.57 | 1.57 | -4.85% | 177,976 |
| Jan 22, 2025 | 1.76 | 1.78 | 1.60 | 1.65 | 1.65 | -5.71% | 241,346 |
| Jan 21, 2025 | 1.78 | 1.84 | 1.73 | 1.75 | 1.75 | - | 142,429 |
| Jan 17, 2025 | 1.75 | 1.76 | 1.68 | 1.75 | 1.75 | 2.34% | 155,012 |
| Jan 16, 2025 | 1.82 | 1.82 | 1.68 | 1.71 | 1.71 | -5.52% | 213,424 |