Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
4.870
+0.160 (3.40%)
Oct 13, 2025, 1:35 PM EDT - Market open
Strata Critical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.86 | 4.93 | 4.84 | 4.89 | - | 3.82% | 167,310 |
| Oct 10, 2025 | 5.05 | 5.09 | 4.70 | 4.71 | 4.71 | -5.99% | 576,914 |
| Oct 9, 2025 | 4.95 | 5.03 | 4.87 | 5.01 | 5.01 | 0.80% | 499,798 |
| Oct 8, 2025 | 5.13 | 5.19 | 4.83 | 4.97 | 4.97 | -3.50% | 790,655 |
| Oct 7, 2025 | 5.27 | 5.40 | 5.10 | 5.15 | 5.15 | -1.15% | 528,369 |
| Oct 6, 2025 | 5.46 | 5.53 | 5.19 | 5.21 | 5.21 | -3.70% | 753,333 |
| Oct 3, 2025 | 5.27 | 5.45 | 5.22 | 5.41 | 5.41 | 3.44% | 503,504 |
| Oct 2, 2025 | 5.20 | 5.31 | 5.14 | 5.23 | 5.23 | 1.36% | 599,976 |
| Oct 1, 2025 | 5.04 | 5.21 | 5.01 | 5.16 | 5.16 | 1.98% | 551,811 |
| Sep 30, 2025 | 5.10 | 5.12 | 4.88 | 5.06 | 5.06 | -0.78% | 787,411 |
| Sep 29, 2025 | 5.24 | 5.31 | 5.02 | 5.10 | 5.10 | -1.54% | 1,013,733 |
| Sep 26, 2025 | 5.11 | 5.25 | 5.04 | 5.18 | 5.18 | 1.57% | 556,998 |
| Sep 25, 2025 | 5.08 | 5.26 | 5.04 | 5.10 | 5.10 | -1.73% | 1,093,966 |
| Sep 24, 2025 | 5.61 | 5.74 | 5.14 | 5.19 | 5.19 | -6.65% | 1,399,533 |
| Sep 23, 2025 | 5.91 | 5.99 | 5.45 | 5.56 | 5.56 | -5.28% | 1,400,376 |
| Sep 22, 2025 | 5.55 | 5.91 | 5.43 | 5.87 | 5.87 | 2.80% | 1,015,098 |
| Sep 19, 2025 | 5.90 | 6.02 | 5.70 | 5.71 | 5.71 | -2.06% | 1,831,313 |
| Sep 18, 2025 | 5.37 | 5.86 | 5.35 | 5.83 | 5.83 | 12.12% | 2,346,960 |
| Sep 17, 2025 | 5.00 | 5.60 | 4.95 | 5.20 | 5.20 | 6.12% | 2,013,984 |
| Sep 16, 2025 | 4.64 | 5.12 | 4.58 | 4.90 | 4.90 | 8.17% | 1,406,964 |
| Sep 15, 2025 | 4.30 | 4.53 | 4.30 | 4.53 | 4.53 | 5.35% | 642,322 |
| Sep 12, 2025 | 4.18 | 4.33 | 4.06 | 4.30 | 4.30 | 2.14% | 815,673 |
| Sep 11, 2025 | 4.02 | 4.25 | 3.99 | 4.21 | 4.21 | 5.51% | 1,130,276 |
| Sep 10, 2025 | 4.13 | 4.18 | 3.89 | 3.99 | 3.99 | -0.99% | 575,097 |
| Sep 9, 2025 | 3.90 | 4.05 | 3.85 | 4.03 | 4.03 | 0.75% | 724,263 |
| Sep 8, 2025 | 4.04 | 4.09 | 3.87 | 4.00 | 4.00 | -1.48% | 466,831 |
| Sep 5, 2025 | 4.19 | 4.26 | 4.03 | 4.06 | 4.06 | -2.87% | 410,171 |
| Sep 4, 2025 | 4.16 | 4.32 | 4.08 | 4.18 | 4.18 | 0.72% | 416,109 |
| Sep 3, 2025 | 4.22 | 4.37 | 4.07 | 4.15 | 4.15 | -2.58% | 469,345 |
| Sep 2, 2025 | 4.32 | 4.35 | 4.13 | 4.26 | 4.26 | -2.52% | 649,121 |
| Aug 29, 2025 | 4.40 | 4.52 | 4.03 | 4.37 | 4.37 | -7.61% | 1,009,076 |