Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
5.08
+0.13 (2.63%)
At close: Apr 28, 2026, 4:00 PM EDT
5.00
-0.08 (-1.57%)
After-hours: Apr 28, 2026, 6:02 PM EDT
Strata Critical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.90 | 5.08 | 4.87 | 5.06 | - | 2.22% | 498,485 |
| Apr 27, 2026 | 4.88 | 5.00 | 4.88 | 4.95 | 4.95 | 0.61% | 445,782 |
| Apr 24, 2026 | 4.76 | 4.97 | 4.71 | 4.92 | 4.92 | 3.36% | 801,944 |
| Apr 23, 2026 | 5.00 | 5.05 | 4.76 | 4.76 | 4.76 | -4.80% | 660,890 |
| Apr 22, 2026 | 4.81 | 5.18 | 4.81 | 5.00 | 5.00 | 4.38% | 1,234,367 |
| Apr 21, 2026 | 4.51 | 4.94 | 4.50 | 4.79 | 4.79 | 5.97% | 1,255,916 |
| Apr 20, 2026 | 4.55 | 4.59 | 4.47 | 4.52 | 4.52 | -1.09% | 316,850 |
| Apr 17, 2026 | 4.56 | 4.69 | 4.47 | 4.57 | 4.57 | 1.56% | 793,409 |
| Apr 16, 2026 | 4.50 | 4.53 | 4.41 | 4.50 | 4.50 | 0.22% | 342,584 |
| Apr 15, 2026 | 4.35 | 4.50 | 4.33 | 4.49 | 4.49 | 3.70% | 521,684 |
| Apr 14, 2026 | 4.14 | 4.35 | 4.14 | 4.33 | 4.33 | 5.10% | 587,280 |
| Apr 13, 2026 | 4.00 | 4.15 | 3.95 | 4.12 | 4.12 | 1.98% | 905,848 |
| Apr 10, 2026 | 4.06 | 4.09 | 4.00 | 4.04 | 4.04 | -0.25% | 548,722 |
| Apr 9, 2026 | 4.10 | 4.15 | 4.03 | 4.05 | 4.05 | -1.94% | 521,170 |
| Apr 8, 2026 | 4.15 | 4.24 | 4.08 | 4.13 | 4.13 | 1.72% | 745,844 |
| Apr 7, 2026 | 4.14 | 4.22 | 3.98 | 4.06 | 4.06 | -3.33% | 816,048 |
| Apr 6, 2026 | 4.15 | 4.34 | 4.15 | 4.20 | 4.20 | 1.20% | 664,054 |
| Apr 2, 2026 | 4.15 | 4.19 | 4.04 | 4.15 | 4.15 | -0.72% | 500,003 |
| Apr 1, 2026 | 4.25 | 4.28 | 4.17 | 4.18 | 4.18 | - | 580,287 |
| Mar 31, 2026 | 4.08 | 4.25 | 4.06 | 4.18 | 4.18 | 3.21% | 1,443,608 |
| Mar 30, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -2.17% | 592,514 |
| Mar 27, 2026 | 4.25 | 4.26 | 4.09 | 4.14 | 4.14 | -2.59% | 527,737 |
| Mar 26, 2026 | 4.35 | 4.40 | 4.25 | 4.25 | 4.25 | -2.97% | 375,646 |
| Mar 25, 2026 | 4.61 | 4.69 | 4.36 | 4.38 | 4.38 | 1.74% | 771,873 |
| Mar 24, 2026 | 4.30 | 4.33 | 4.20 | 4.31 | 4.31 | -0.58% | 436,054 |
| Mar 23, 2026 | 4.18 | 4.38 | 4.12 | 4.33 | 4.33 | 3.84% | 616,460 |
| Mar 20, 2026 | 4.35 | 4.40 | 4.15 | 4.17 | 4.17 | -4.14% | 906,192 |
| Mar 19, 2026 | 4.24 | 4.43 | 4.20 | 4.35 | 4.35 | 0.93% | 801,922 |
| Mar 18, 2026 | 4.55 | 4.58 | 4.30 | 4.31 | 4.31 | -6.30% | 844,106 |
| Mar 17, 2026 | 4.59 | 4.61 | 4.47 | 4.60 | 4.60 | 1.10% | 510,000 |
| Mar 16, 2026 | 4.60 | 4.69 | 4.48 | 4.55 | 4.55 | -0.22% | 472,816 |
| Mar 13, 2026 | 4.66 | 4.73 | 4.51 | 4.56 | 4.56 | -2.04% | 496,199 |
| Mar 12, 2026 | 4.65 | 4.73 | 4.53 | 4.66 | 4.66 | -1.38% | 615,289 |
| Mar 11, 2026 | 4.60 | 4.75 | 4.60 | 4.72 | 4.72 | 1.51% | 458,847 |
| Mar 10, 2026 | 4.57 | 4.76 | 4.56 | 4.65 | 4.65 | 1.75% | 654,059 |
| Mar 9, 2026 | 4.50 | 4.59 | 4.35 | 4.57 | 4.57 | 0.66% | 896,613 |
| Mar 6, 2026 | 4.50 | 4.65 | 4.47 | 4.54 | 4.54 | -4.42% | 1,661,531 |
| Mar 5, 2026 | 4.84 | 4.85 | 4.65 | 4.75 | 4.75 | -2.86% | 1,159,346 |
| Mar 4, 2026 | 4.85 | 5.07 | 4.81 | 4.89 | 4.89 | 1.87% | 1,193,479 |
| Mar 3, 2026 | 4.90 | 5.01 | 4.43 | 4.80 | 4.80 | 6.90% | 2,424,973 |
| Mar 2, 2026 | 4.20 | 4.54 | 4.16 | 4.49 | 4.49 | 4.91% | 924,153 |
| Feb 27, 2026 | 4.35 | 4.41 | 4.24 | 4.28 | 4.28 | -3.39% | 633,400 |
| Feb 26, 2026 | 4.25 | 4.45 | 4.24 | 4.43 | 4.43 | 3.99% | 856,378 |
| Feb 25, 2026 | 4.25 | 4.35 | 4.20 | 4.26 | 4.26 | 1.43% | 700,050 |
| Feb 24, 2026 | 4.32 | 4.37 | 4.18 | 4.20 | 4.20 | -2.78% | 663,480 |
| Feb 23, 2026 | 4.45 | 4.54 | 4.28 | 4.32 | 4.32 | -4.00% | 674,063 |
| Feb 20, 2026 | 4.56 | 4.69 | 4.45 | 4.50 | 4.50 | -2.17% | 1,215,975 |
| Feb 19, 2026 | 4.55 | 4.61 | 4.41 | 4.60 | 4.60 | -0.43% | 713,762 |
| Feb 18, 2026 | 4.51 | 4.70 | 4.45 | 4.62 | 4.62 | 3.36% | 459,071 |
| Feb 17, 2026 | 4.59 | 4.70 | 4.40 | 4.47 | 4.47 | -2.61% | 719,443 |