Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
5.37
+0.15 (2.87%)
At close: May 18, 2026, 4:00 PM EDT
5.31
-0.06 (-1.12%)
Pre-market: May 19, 2026, 5:53 AM EDT
Strata Critical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 4.35 | 4.50 | 4.33 | 4.49 | 4.49 | 3.70% | 521,729 |
| Apr 14, 2026 | 4.14 | 4.35 | 4.14 | 4.33 | 4.33 | 5.10% | 587,922 |
| Apr 13, 2026 | 4.00 | 4.15 | 3.95 | 4.12 | 4.12 | 1.98% | 906,128 |
| Apr 10, 2026 | 4.06 | 4.09 | 4.00 | 4.04 | 4.04 | -0.25% | 548,722 |
| Apr 9, 2026 | 4.10 | 4.15 | 4.03 | 4.05 | 4.05 | -1.94% | 521,386 |
| Apr 8, 2026 | 4.15 | 4.24 | 4.08 | 4.13 | 4.13 | 1.72% | 748,971 |
| Apr 7, 2026 | 4.14 | 4.22 | 3.98 | 4.06 | 4.06 | -3.33% | 817,139 |
| Apr 6, 2026 | 4.15 | 4.34 | 4.15 | 4.20 | 4.20 | 1.20% | 664,173 |
| Apr 2, 2026 | 4.15 | 4.19 | 4.04 | 4.15 | 4.15 | -0.72% | 524,375 |
| Apr 1, 2026 | 4.25 | 4.28 | 4.17 | 4.18 | 4.18 | - | 580,388 |
| Mar 31, 2026 | 4.08 | 4.25 | 4.06 | 4.18 | 4.18 | 3.21% | 1,443,711 |
| Mar 30, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -2.17% | 592,657 |
| Mar 27, 2026 | 4.25 | 4.26 | 4.09 | 4.14 | 4.14 | -2.59% | 527,739 |
| Mar 26, 2026 | 4.35 | 4.40 | 4.25 | 4.25 | 4.25 | -2.97% | 375,646 |
| Mar 25, 2026 | 4.61 | 4.69 | 4.36 | 4.38 | 4.38 | 1.74% | 771,873 |
| Mar 24, 2026 | 4.30 | 4.33 | 4.20 | 4.31 | 4.31 | -0.58% | 436,054 |
| Mar 23, 2026 | 4.18 | 4.38 | 4.12 | 4.33 | 4.33 | 3.84% | 616,476 |
| Mar 20, 2026 | 4.35 | 4.40 | 4.15 | 4.17 | 4.17 | -4.14% | 906,192 |
| Mar 19, 2026 | 4.24 | 4.43 | 4.20 | 4.35 | 4.35 | 0.93% | 825,362 |
| Mar 18, 2026 | 4.55 | 4.58 | 4.30 | 4.31 | 4.31 | -6.30% | 845,434 |
| Mar 17, 2026 | 4.59 | 4.61 | 4.47 | 4.60 | 4.60 | 1.10% | 510,027 |
| Mar 16, 2026 | 4.60 | 4.69 | 4.48 | 4.55 | 4.55 | -0.22% | 472,839 |
| Mar 13, 2026 | 4.66 | 4.73 | 4.51 | 4.56 | 4.56 | -2.04% | 496,199 |
| Mar 12, 2026 | 4.65 | 4.73 | 4.53 | 4.66 | 4.66 | -1.38% | 615,609 |
| Mar 11, 2026 | 4.60 | 4.75 | 4.60 | 4.72 | 4.72 | 1.51% | 460,156 |
| Mar 10, 2026 | 4.57 | 4.76 | 4.56 | 4.65 | 4.65 | 1.75% | 654,119 |
| Mar 9, 2026 | 4.50 | 4.59 | 4.35 | 4.57 | 4.57 | 0.66% | 897,666 |