Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
4.880
-0.190 (-3.75%)
At close: Jan 30, 2026, 4:00 PM EST
4.889
+0.009 (0.19%)
After-hours: Jan 30, 2026, 7:37 PM EST
Strata Critical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.97 | 5.15 | 4.85 | 4.88 | 4.88 | -3.75% | 910,507 |
| Jan 29, 2026 | 4.95 | 5.10 | 4.85 | 5.07 | 5.07 | 2.22% | 680,960 |
| Jan 28, 2026 | 5.10 | 5.10 | 4.94 | 4.96 | 4.96 | -1.59% | 634,177 |
| Jan 27, 2026 | 4.95 | 5.07 | 4.95 | 5.04 | 5.04 | 1.41% | 504,806 |
| Jan 26, 2026 | 5.47 | 5.47 | 4.97 | 4.97 | 4.97 | -9.14% | 1,370,149 |
| Jan 23, 2026 | 5.61 | 5.70 | 5.42 | 5.47 | 5.47 | -3.36% | 740,624 |
| Jan 22, 2026 | 5.70 | 5.95 | 5.63 | 5.66 | 5.66 | 0.18% | 658,608 |
| Jan 21, 2026 | 5.76 | 5.83 | 5.42 | 5.65 | 5.65 | -1.57% | 1,212,436 |
| Jan 20, 2026 | 5.75 | 6.00 | 5.68 | 5.74 | 5.74 | -3.69% | 1,308,365 |
| Jan 16, 2026 | 5.66 | 6.00 | 5.55 | 5.96 | 5.96 | 4.01% | 1,505,997 |
| Jan 15, 2026 | 5.56 | 5.90 | 5.53 | 5.73 | 5.73 | 2.87% | 1,084,848 |
| Jan 14, 2026 | 5.45 | 5.64 | 5.45 | 5.57 | 5.57 | 3.15% | 709,091 |
| Jan 13, 2026 | 5.89 | 5.89 | 5.21 | 5.40 | 5.40 | -6.74% | 1,392,311 |
| Jan 12, 2026 | 5.66 | 5.81 | 5.51 | 5.79 | 5.79 | 1.94% | 710,823 |
| Jan 9, 2026 | 5.77 | 5.85 | 5.66 | 5.68 | 5.68 | -0.70% | 556,877 |
| Jan 8, 2026 | 5.84 | 5.98 | 5.66 | 5.72 | 5.72 | -2.72% | 953,623 |
| Jan 7, 2026 | 5.87 | 5.97 | 5.73 | 5.88 | 5.88 | -0.34% | 882,645 |
| Jan 6, 2026 | 5.67 | 5.90 | 5.56 | 5.90 | 5.90 | 4.61% | 1,181,479 |
| Jan 5, 2026 | 4.95 | 5.70 | 4.95 | 5.64 | 5.64 | 14.40% | 1,670,860 |
| Jan 2, 2026 | 4.85 | 4.95 | 4.75 | 4.93 | 4.93 | 2.49% | 553,607 |
| Dec 31, 2025 | 4.85 | 4.89 | 4.77 | 4.81 | 4.81 | -0.82% | 529,496 |
| Dec 30, 2025 | 4.85 | 4.95 | 4.81 | 4.85 | 4.85 | 0.21% | 651,398 |
| Dec 29, 2025 | 4.85 | 5.04 | 4.80 | 4.84 | 4.84 | -0.62% | 836,269 |
| Dec 26, 2025 | 4.98 | 4.98 | 4.85 | 4.87 | 4.87 | -2.21% | 424,375 |
| Dec 24, 2025 | 5.03 | 5.09 | 4.95 | 4.98 | 4.98 | -1.39% | 267,148 |
| Dec 23, 2025 | 5.22 | 5.22 | 5.02 | 5.05 | 5.05 | -3.81% | 377,073 |
| Dec 22, 2025 | 5.17 | 5.44 | 5.16 | 5.25 | 5.25 | 2.34% | 737,328 |
| Dec 19, 2025 | 5.20 | 5.21 | 4.99 | 5.13 | 5.13 | -1.54% | 1,288,251 |
| Dec 18, 2025 | 5.20 | 5.34 | 5.13 | 5.21 | 5.21 | 1.56% | 672,858 |
| Dec 17, 2025 | 5.33 | 5.42 | 5.12 | 5.13 | 5.13 | -3.57% | 1,301,048 |
| Dec 16, 2025 | 5.00 | 5.36 | 5.00 | 5.32 | 5.32 | 4.52% | 932,045 |
| Dec 15, 2025 | 5.14 | 5.25 | 5.07 | 5.09 | 5.09 | -0.59% | 778,453 |
| Dec 12, 2025 | 5.25 | 5.37 | 5.11 | 5.12 | 5.12 | -2.66% | 933,409 |
| Dec 11, 2025 | 4.65 | 5.32 | 4.61 | 5.26 | 5.26 | 13.85% | 2,015,811 |
| Dec 10, 2025 | 4.52 | 4.70 | 4.52 | 4.62 | 4.62 | 1.76% | 865,183 |
| Dec 9, 2025 | 4.35 | 4.55 | 4.35 | 4.54 | 4.54 | 3.65% | 777,684 |
| Dec 8, 2025 | 4.40 | 4.45 | 4.37 | 4.38 | 4.38 | 0.69% | 410,187 |
| Dec 5, 2025 | 4.37 | 4.49 | 4.33 | 4.35 | 4.35 | -1.14% | 513,194 |
| Dec 4, 2025 | 4.44 | 4.55 | 4.35 | 4.40 | 4.40 | -0.90% | 703,237 |
| Dec 3, 2025 | 4.22 | 4.47 | 4.21 | 4.44 | 4.44 | 6.22% | 737,877 |
| Dec 2, 2025 | 4.25 | 4.39 | 4.17 | 4.18 | 4.18 | -0.24% | 1,157,198 |
| Dec 1, 2025 | 4.30 | 4.35 | 4.17 | 4.19 | 4.19 | -3.46% | 1,032,475 |
| Nov 28, 2025 | 4.34 | 4.38 | 4.32 | 4.34 | 4.34 | 0.93% | 279,834 |
| Nov 26, 2025 | 4.27 | 4.34 | 4.25 | 4.30 | 4.30 | 1.65% | 731,648 |
| Nov 25, 2025 | 4.25 | 4.27 | 4.11 | 4.23 | 4.23 | -0.70% | 876,412 |
| Nov 24, 2025 | 4.25 | 4.29 | 4.17 | 4.26 | 4.26 | 1.43% | 811,505 |
| Nov 21, 2025 | 4.00 | 4.29 | 4.00 | 4.20 | 4.20 | 4.22% | 1,265,085 |
| Nov 20, 2025 | 4.30 | 4.38 | 4.02 | 4.03 | 4.03 | -4.50% | 1,131,856 |
| Nov 19, 2025 | 4.41 | 4.44 | 4.21 | 4.22 | 4.22 | -4.31% | 1,123,550 |
| Nov 18, 2025 | 4.39 | 4.42 | 4.14 | 4.41 | 4.41 | -0.90% | 1,320,887 |