Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
6.03
+0.09 (1.52%)
At close: Aug 11, 2026, 4:00 PM EDT
6.10
+0.07 (1.16%)
After-hours: Aug 11, 2026, 5:07 PM EDT
Strata Critical Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.94 | 6.10 | 5.84 | 6.03 | - | 1.52% | 979,618 |
| 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 |
| Jun 18, 2026 | 5.88 | 5.99 | 5.67 | 5.88 | 5.88 | 1.55% | 2,673,887 |
| Jun 17, 2026 | 5.82 | 5.97 | 5.71 | 5.79 | 5.79 | -0.86% | 1,657,768 |
| Jun 16, 2026 | 5.90 | 6.08 | 5.82 | 5.84 | 5.84 | -0.85% | 1,662,713 |
| Jun 15, 2026 | 5.60 | 6.03 | 5.59 | 5.89 | 5.89 | 8.47% | 1,891,972 |
| Jun 12, 2026 | 5.50 | 5.78 | 5.42 | 5.43 | 5.43 | -1.09% | 1,520,059 |
| Jun 11, 2026 | 5.48 | 5.55 | 5.35 | 5.49 | 5.49 | 0.18% | 1,203,892 |
| Jun 10, 2026 | 5.58 | 5.69 | 5.47 | 5.48 | 5.48 | -2.32% | 1,307,084 |
| Jun 9, 2026 | 5.90 | 5.97 | 5.40 | 5.61 | 5.61 | -4.43% | 1,482,269 |
| Jun 8, 2026 | 5.90 | 5.95 | 5.80 | 5.87 | 5.87 | 1.38% | 774,282 |
| Jun 5, 2026 | 6.25 | 6.28 | 5.77 | 5.79 | 5.79 | -7.51% | 1,023,050 |
| Jun 4, 2026 | 6.19 | 6.42 | 6.17 | 6.26 | 6.26 | 0.81% | 776,500 |
| Jun 3, 2026 | 6.26 | 6.30 | 6.17 | 6.21 | 6.21 | -0.80% | 723,011 |
| Jun 2, 2026 | 6.10 | 6.30 | 6.08 | 6.26 | 6.26 | 2.29% | 679,725 |
| Jun 1, 2026 | 6.25 | 6.29 | 6.02 | 6.12 | 6.12 | -3.01% | 798,070 |