Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
5.30
-0.06 (-1.12%)
At close: Jun 26, 2026, 4:00 PM EDT
5.22
-0.08 (-1.51%)
After-hours: Jun 26, 2026, 6:34 PM EDT
Strata Critical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.30 | 5.38 | 5.18 | 5.30 | 5.30 | -1.12% | 2,050,510 |
| Jun 25, 2026 | 5.51 | 5.56 | 5.34 | 5.36 | 5.36 | -2.72% | 914,472 |
| Jun 24, 2026 | 5.59 | 5.69 | 5.44 | 5.51 | 5.51 | -1.08% | 1,060,669 |
| Jun 23, 2026 | 5.64 | 5.78 | 5.48 | 5.57 | 5.57 | -3.13% | 1,164,893 |
| Jun 22, 2026 | 5.80 | 5.88 | 5.72 | 5.75 | 5.75 | -2.21% | 1,205,363 |
| Jun 18, 2026 | 5.88 | 5.99 | 5.67 | 5.88 | 5.88 | 1.55% | 2,673,872 |
| 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 |
| May 29, 2026 | 6.46 | 6.46 | 6.14 | 6.31 | 6.31 | -2.47% | 699,013 |
| May 28, 2026 | 6.21 | 6.50 | 6.19 | 6.47 | 6.47 | 3.35% | 895,446 |
| May 27, 2026 | 6.15 | 6.29 | 6.07 | 6.26 | 6.26 | 1.95% | 955,464 |
| May 26, 2026 | 6.20 | 6.22 | 6.04 | 6.14 | 6.14 | 0.16% | 983,615 |
| May 22, 2026 | 5.81 | 6.27 | 5.81 | 6.13 | 6.13 | 5.69% | 1,726,164 |
| May 21, 2026 | 5.48 | 5.80 | 5.48 | 5.80 | 5.80 | 4.69% | 1,307,099 |
| May 20, 2026 | 5.21 | 5.55 | 5.19 | 5.54 | 5.54 | 6.13% | 889,150 |
| May 19, 2026 | 5.35 | 5.40 | 5.12 | 5.22 | 5.22 | -2.79% | 943,857 |
| May 18, 2026 | 5.25 | 5.44 | 5.16 | 5.37 | 5.37 | 2.87% | 1,056,744 |
| May 15, 2026 | 5.42 | 5.44 | 5.20 | 5.22 | 5.22 | -4.57% | 1,048,172 |
| May 14, 2026 | 5.45 | 5.62 | 5.36 | 5.47 | 5.47 | 0.74% | 1,040,339 |
| May 13, 2026 | 5.41 | 5.52 | 5.30 | 5.43 | 5.43 | -0.73% | 1,144,724 |
| May 12, 2026 | 5.60 | 5.61 | 5.26 | 5.47 | 5.47 | -3.36% | 1,376,496 |
| May 11, 2026 | 5.53 | 5.82 | 5.53 | 5.66 | 5.66 | 1.62% | 1,563,336 |
| May 8, 2026 | 5.33 | 5.60 | 5.30 | 5.57 | 5.57 | 4.31% | 823,404 |
| May 7, 2026 | 5.40 | 5.61 | 5.12 | 5.34 | 5.34 | 0.19% | 1,448,202 |
| May 6, 2026 | 5.49 | 5.64 | 5.09 | 5.33 | 5.33 | 10.58% | 2,181,648 |
| May 5, 2026 | 4.95 | 5.05 | 4.80 | 4.82 | 4.82 | -1.63% | 1,029,230 |
| May 4, 2026 | 5.09 | 5.18 | 4.85 | 4.90 | 4.90 | -3.54% | 735,744 |
| May 1, 2026 | 5.03 | 5.14 | 4.97 | 5.08 | 5.08 | 1.20% | 424,512 |
| Apr 30, 2026 | 4.90 | 5.10 | 4.86 | 5.02 | 5.02 | 2.45% | 461,660 |
| Apr 29, 2026 | 5.03 | 5.04 | 4.81 | 4.90 | 4.90 | -3.54% | 574,436 |
| Apr 28, 2026 | 4.90 | 5.09 | 4.87 | 5.08 | 5.08 | 2.63% | 607,366 |
| 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% | 802,116 |
| Apr 23, 2026 | 5.00 | 5.05 | 4.76 | 4.76 | 4.76 | -4.80% | 661,100 |
| Apr 22, 2026 | 4.81 | 5.18 | 4.81 | 5.00 | 5.00 | 4.38% | 1,235,602 |
| Apr 21, 2026 | 4.51 | 4.94 | 4.50 | 4.79 | 4.79 | 5.97% | 1,256,219 |
| Apr 20, 2026 | 4.55 | 4.59 | 4.47 | 4.52 | 4.52 | -1.09% | 316,931 |
| Apr 17, 2026 | 4.56 | 4.69 | 4.47 | 4.57 | 4.57 | 1.56% | 793,427 |
| Apr 16, 2026 | 4.50 | 4.53 | 4.41 | 4.50 | 4.50 | 0.22% | 342,742 |