Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
5.34
-0.04 (-0.74%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Strata Critical Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.40 | 5.49 | 5.24 | 5.34 | 5.34 | -0.74% | 896,494 |
| Sep 17, 2026 | 5.30 | 5.42 | 5.29 | 5.38 | 5.38 | 3.07% | 571,514 |
| Sep 16, 2026 | 5.30 | 5.35 | 5.13 | 5.22 | 5.22 | -1.32% | 525,713 |
| Sep 15, 2026 | 5.31 | 5.40 | 5.20 | 5.29 | 5.29 | -1.31% | 544,586 |
| Sep 14, 2026 | 5.11 | 5.42 | 5.11 | 5.36 | 5.36 | 3.18% | 1,150,100 |
| Sep 11, 2026 | 5.19 | 5.33 | 5.15 | 5.20 | 5.20 | 1.27% | 770,177 |
| Sep 10, 2026 | 5.20 | 5.33 | 5.10 | 5.13 | 5.13 | -1.72% | 796,627 |
| Sep 9, 2026 | 5.25 | 5.31 | 5.20 | 5.22 | 5.22 | -1.69% | 768,729 |
| Sep 8, 2026 | 5.31 | 5.35 | 5.22 | 5.31 | 5.31 | -0.19% | 879,512 |
| Sep 4, 2026 | 5.34 | 5.43 | 5.31 | 5.32 | 5.32 | -0.93% | 650,325 |
| Sep 3, 2026 | 5.44 | 5.46 | 5.30 | 5.37 | 5.37 | -0.37% | 757,111 |
| Sep 2, 2026 | 5.38 | 5.55 | 5.36 | 5.39 | 5.39 | 0.37% | 1,162,335 |
| Sep 1, 2026 | 5.60 | 5.63 | 5.33 | 5.37 | 5.37 | -5.12% | 1,046,009 |
| Aug 31, 2026 | 5.94 | 5.96 | 5.64 | 5.66 | 5.66 | -5.19% | 966,085 |
| Aug 28, 2026 | 6.14 | 6.15 | 5.89 | 5.97 | 5.97 | -3.24% | 564,473 |
| Aug 27, 2026 | 6.12 | 6.33 | 6.11 | 6.17 | 6.17 | 0.82% | 777,060 |
| Aug 26, 2026 | 6.15 | 6.21 | 6.04 | 6.12 | 6.12 | -1.13% | 431,579 |
| Aug 25, 2026 | 6.00 | 6.27 | 6.00 | 6.19 | 6.19 | 3.69% | 906,597 |
| Aug 24, 2026 | 6.20 | 6.28 | 5.88 | 5.97 | 5.97 | -4.33% | 887,530 |
| Aug 21, 2026 | 6.05 | 6.29 | 6.00 | 6.24 | 6.24 | 4.70% | 1,050,463 |
| Aug 20, 2026 | 5.81 | 6.02 | 5.81 | 5.96 | 5.96 | 1.19% | 1,322,328 |
| Aug 19, 2026 | 5.79 | 5.96 | 5.76 | 5.89 | 5.89 | 3.33% | 819,318 |
| Aug 18, 2026 | 5.80 | 5.90 | 5.68 | 5.70 | 5.70 | -3.39% | 896,096 |
| Aug 17, 2026 | 5.85 | 5.97 | 5.81 | 5.90 | 5.90 | - | 534,205 |
| Aug 14, 2026 | 5.97 | 6.00 | 5.87 | 5.90 | 5.90 | -1.17% | 612,310 |
| Aug 13, 2026 | 6.02 | 6.08 | 5.90 | 5.97 | 5.97 | -1.00% | 688,570 |
| Aug 12, 2026 | 6.09 | 6.09 | 5.93 | 6.03 | 6.03 | - | 724,527 |
| Aug 11, 2026 | 5.94 | 6.10 | 5.84 | 6.03 | 6.03 | 1.52% | 1,114,949 |
| Aug 10, 2026 | 5.75 | 5.99 | 5.75 | 5.94 | 5.94 | 2.59% | 1,351,887 |
| Aug 7, 2026 | 5.52 | 5.95 | 5.52 | 5.79 | 5.79 | 3.58% | 1,314,743 |
| Aug 6, 2026 | 5.80 | 5.85 | 5.57 | 5.59 | 5.59 | -4.44% | 1,189,236 |
| Aug 5, 2026 | 5.50 | 5.98 | 5.46 | 5.85 | 5.85 | 5.03% | 2,513,952 |
| Aug 4, 2026 | 5.40 | 5.75 | 5.32 | 5.57 | 5.57 | 0.36% | 2,059,794 |
| 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 |