Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
4.440
-0.310 (-6.53%)
At close: Oct 30, 2026, 4:00 PM EDT
4.400
-0.040 (-0.90%)
After-hours: Oct 30, 2026, 7:46 PM EDT
Strata Critical Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.70 | 4.73 | 4.40 | 4.44 | 4.44 | -6.53% | 1,109,373 |
| Oct 29, 2026 | 4.78 | 4.88 | 4.73 | 4.75 | 4.75 | -0.21% | 1,246,544 |
| Oct 28, 2026 | 4.73 | 4.78 | 4.66 | 4.76 | 4.76 | 0.85% | 950,587 |
| Oct 27, 2026 | 4.77 | 4.86 | 4.71 | 4.72 | 4.72 | -0.84% | 911,446 |
| Oct 26, 2026 | 4.67 | 4.81 | 4.62 | 4.76 | 4.76 | 2.15% | 460,506 |
| Oct 23, 2026 | 4.67 | 4.68 | 4.53 | 4.66 | 4.66 | -1.06% | 450,356 |
| Oct 22, 2026 | 4.69 | 4.78 | 4.66 | 4.71 | 4.71 | -0.42% | 688,248 |
| Oct 21, 2026 | 4.70 | 4.79 | 4.65 | 4.73 | 4.73 | 0.85% | 724,517 |
| Oct 20, 2026 | 4.56 | 4.70 | 4.54 | 4.69 | 4.69 | 3.30% | 580,726 |
| Oct 19, 2026 | 4.56 | 4.60 | 4.46 | 4.54 | 4.54 | - | 1,442,319 |
| Oct 16, 2026 | 4.55 | 4.70 | 4.50 | 4.54 | 4.54 | 4.61% | 1,581,338 |
| Oct 15, 2026 | 4.29 | 4.38 | 4.21 | 4.34 | 4.34 | 1.40% | 925,914 |
| Oct 14, 2026 | 4.44 | 4.44 | 4.26 | 4.28 | 4.28 | -3.82% | 825,045 |
| Oct 13, 2026 | 4.53 | 4.58 | 4.45 | 4.45 | 4.45 | -1.98% | 533,679 |
| Oct 12, 2026 | 4.52 | 4.59 | 4.45 | 4.54 | 4.54 | 0.22% | 776,120 |
| Oct 9, 2026 | 4.47 | 4.58 | 4.40 | 4.53 | 4.53 | 1.34% | 623,113 |
| Oct 8, 2026 | 4.65 | 4.65 | 4.46 | 4.47 | 4.47 | -4.49% | 1,135,671 |
| Oct 7, 2026 | 4.74 | 4.74 | 4.65 | 4.68 | 4.68 | -1.47% | 703,940 |
| Oct 6, 2026 | 4.84 | 4.86 | 4.72 | 4.75 | 4.75 | -1.25% | 760,505 |
| Oct 5, 2026 | 4.76 | 4.91 | 4.69 | 4.81 | 4.81 | 1.69% | 1,160,877 |
| Oct 2, 2026 | 4.90 | 4.93 | 4.71 | 4.73 | 4.73 | -2.07% | 999,669 |
| Oct 1, 2026 | 5.12 | 5.12 | 4.80 | 4.83 | 4.83 | -5.48% | 1,614,498 |
| Sep 30, 2026 | 5.13 | 5.18 | 5.08 | 5.11 | 5.11 | 0.20% | 798,316 |
| Sep 29, 2026 | 5.29 | 5.34 | 5.01 | 5.10 | 5.10 | -2.49% | 1,216,152 |
| Sep 28, 2026 | 5.25 | 5.30 | 5.14 | 5.23 | 5.23 | -1.88% | 654,358 |
| Sep 25, 2026 | 5.28 | 5.40 | 5.20 | 5.33 | 5.33 | 1.14% | 519,606 |
| Sep 24, 2026 | 5.33 | 5.41 | 5.23 | 5.27 | 5.27 | -2.04% | 618,834 |
| Sep 23, 2026 | 5.43 | 5.52 | 5.31 | 5.38 | 5.38 | -1.82% | 895,529 |
| Sep 22, 2026 | 5.46 | 5.50 | 5.33 | 5.48 | 5.48 | 1.48% | 666,411 |
| Sep 21, 2026 | 5.40 | 5.47 | 5.32 | 5.40 | 5.40 | 1.12% | 573,610 |
| 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% | 571,559 |
| Sep 16, 2026 | 5.30 | 5.35 | 5.13 | 5.22 | 5.22 | -1.32% | 525,812 |
| Sep 15, 2026 | 5.31 | 5.40 | 5.20 | 5.29 | 5.29 | -1.31% | 546,310 |
| Sep 14, 2026 | 5.11 | 5.42 | 5.11 | 5.36 | 5.36 | 3.18% | 1,150,105 |
| Sep 11, 2026 | 5.19 | 5.33 | 5.15 | 5.20 | 5.20 | 1.27% | 770,733 |
| Sep 10, 2026 | 5.20 | 5.33 | 5.10 | 5.13 | 5.13 | -1.72% | 797,116 |
| Sep 9, 2026 | 5.25 | 5.31 | 5.20 | 5.22 | 5.22 | -1.69% | 768,731 |
| 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 |