Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
5.66
-0.31 (-5.19%)
At close: Aug 31, 2026, 4:00 PM EDT
5.62
-0.04 (-0.66%)
After-hours: Aug 31, 2026, 6:39 PM EDT
Strata Critical Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.94 | 5.96 | 5.64 | 5.66 | 5.66 | -5.19% | 955,491 |
| Aug 28, 2026 | 6.14 | 6.15 | 5.89 | 5.97 | 5.97 | -3.24% | 564,368 |
| Aug 27, 2026 | 6.12 | 6.33 | 6.11 | 6.17 | 6.17 | 0.82% | 777,028 |
| Aug 26, 2026 | 6.15 | 6.21 | 6.04 | 6.12 | 6.12 | -1.13% | 430,800 |
| Aug 25, 2026 | 6.00 | 6.27 | 6.00 | 6.19 | 6.19 | 3.69% | 906,566 |
| Aug 24, 2026 | 6.20 | 6.28 | 5.88 | 5.97 | 5.97 | -4.33% | 887,427 |
| Aug 21, 2026 | 6.05 | 6.29 | 6.00 | 6.24 | 6.24 | 4.70% | 1,050,350 |
| Aug 20, 2026 | 5.81 | 6.02 | 5.81 | 5.96 | 5.96 | 1.19% | 1,322,315 |
| Aug 19, 2026 | 5.79 | 5.96 | 5.76 | 5.89 | 5.89 | 3.33% | 818,995 |
| Aug 18, 2026 | 5.80 | 5.90 | 5.68 | 5.70 | 5.70 | -3.39% | 896,053 |
| Aug 17, 2026 | 5.85 | 5.97 | 5.81 | 5.90 | 5.90 | - | 533,161 |
| Aug 14, 2026 | 5.97 | 6.00 | 5.87 | 5.90 | 5.90 | -1.17% | 611,782 |
| Aug 13, 2026 | 6.02 | 6.08 | 5.90 | 5.97 | 5.97 | -1.00% | 688,509 |
| Aug 12, 2026 | 6.09 | 6.09 | 5.93 | 6.03 | 6.03 | - | 723,611 |
| Aug 11, 2026 | 5.94 | 6.10 | 5.84 | 6.03 | 6.03 | 1.52% | 1,114,929 |
| Aug 10, 2026 | 5.75 | 5.99 | 5.75 | 5.94 | 5.94 | 2.59% | 1,351,286 |
| Aug 7, 2026 | 5.52 | 5.95 | 5.52 | 5.79 | 5.79 | 3.58% | 1,314,492 |
| Aug 6, 2026 | 5.80 | 5.85 | 5.57 | 5.59 | 5.59 | -4.44% | 1,189,082 |
| Aug 5, 2026 | 5.50 | 5.98 | 5.46 | 5.85 | 5.85 | 5.03% | 2,513,853 |
| Aug 4, 2026 | 5.40 | 5.75 | 5.32 | 5.57 | 5.57 | 0.36% | 2,059,638 |
| Aug 3, 2026 | 5.05 | 5.58 | 5.04 | 5.55 | 5.55 | 10.56% | 1,506,494 |
| Jul 31, 2026 | 5.11 | 5.15 | 4.94 | 5.02 | 5.02 | -1.38% | 760,762 |
| Jul 30, 2026 | 4.95 | 5.14 | 4.91 | 5.09 | 5.09 | 4.52% | 1,321,346 |
| Jul 29, 2026 | 5.05 | 5.09 | 4.86 | 4.87 | 4.87 | -4.32% | 1,178,975 |
| Jul 28, 2026 | 5.10 | 5.15 | 5.01 | 5.09 | 5.09 | -0.97% | 773,009 |
| Jul 27, 2026 | 5.12 | 5.23 | 4.98 | 5.14 | 5.14 | 1.98% | 1,252,508 |
| Jul 24, 2026 | 5.11 | 5.20 | 4.97 | 5.04 | 5.04 | -0.98% | 1,075,077 |
| Jul 23, 2026 | 5.00 | 5.13 | 5.00 | 5.09 | 5.09 | 0.20% | 671,738 |
| Jul 22, 2026 | 5.13 | 5.21 | 5.05 | 5.08 | 5.08 | -1.55% | 616,222 |
| Jul 21, 2026 | 5.17 | 5.27 | 5.07 | 5.16 | 5.16 | 1.98% | 1,364,378 |
| Jul 20, 2026 | 5.16 | 5.20 | 5.02 | 5.06 | 5.06 | -1.75% | 1,075,793 |
| Jul 17, 2026 | 5.20 | 5.21 | 5.10 | 5.15 | 5.15 | -1.53% | 729,388 |
| Jul 16, 2026 | 5.37 | 5.53 | 5.21 | 5.23 | 5.23 | -3.51% | 973,243 |
| Jul 15, 2026 | 5.29 | 5.45 | 5.29 | 5.42 | 5.42 | 2.65% | 654,222 |
| Jul 14, 2026 | 5.05 | 5.29 | 5.03 | 5.28 | 5.28 | 5.39% | 805,598 |
| Jul 13, 2026 | 5.05 | 5.12 | 5.00 | 5.01 | 5.01 | -1.96% | 662,148 |
| Jul 10, 2026 | 5.13 | 5.19 | 5.06 | 5.11 | 5.11 | -0.39% | 935,713 |
| Jul 9, 2026 | 5.19 | 5.26 | 5.10 | 5.13 | 5.13 | -0.58% | 1,055,124 |
| Jul 8, 2026 | 5.20 | 5.24 | 5.03 | 5.16 | 5.16 | -1.53% | 883,785 |
| Jul 7, 2026 | 5.40 | 5.45 | 5.18 | 5.24 | 5.24 | -3.68% | 979,080 |
| Jul 6, 2026 | 5.44 | 5.70 | 5.43 | 5.44 | 5.44 | 0.55% | 1,270,997 |
| Jul 2, 2026 | 5.41 | 5.53 | 5.22 | 5.41 | 5.41 | 2.46% | 1,328,252 |
| Jul 1, 2026 | 5.27 | 5.40 | 5.22 | 5.28 | 5.28 | 0.19% | 1,208,009 |
| Jun 30, 2026 | 5.14 | 5.39 | 5.09 | 5.27 | 5.27 | 1.74% | 2,798,327 |
| Jun 29, 2026 | 5.31 | 5.38 | 5.09 | 5.18 | 5.18 | -2.26% | 1,303,276 |
| Jun 26, 2026 | 5.30 | 5.38 | 5.18 | 5.30 | 5.30 | -1.12% | 2,079,929 |
| Jun 25, 2026 | 5.51 | 5.56 | 5.34 | 5.36 | 5.36 | -2.72% | 915,575 |
| Jun 24, 2026 | 5.59 | 5.69 | 5.44 | 5.51 | 5.51 | -1.08% | 1,064,053 |
| Jun 23, 2026 | 5.64 | 5.78 | 5.48 | 5.57 | 5.57 | -3.13% | 1,166,653 |
| Jun 22, 2026 | 5.80 | 5.88 | 5.72 | 5.75 | 5.75 | -2.21% | 1,209,390 |