Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
5.79
-0.47 (-7.51%)
At close: Jun 5, 2026, 4:00 PM EDT
5.96
+0.17 (2.94%)
Pre-market: Jun 8, 2026, 6:51 AM EDT
Strata Critical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.25 | 6.28 | 5.77 | 5.79 | 5.79 | -7.51% | 1,021,260 |
| Jun 4, 2026 | 6.19 | 6.42 | 6.17 | 6.26 | 6.26 | 0.81% | 775,435 |
| Jun 3, 2026 | 6.26 | 6.30 | 6.17 | 6.21 | 6.21 | -0.80% | 721,676 |
| Jun 2, 2026 | 6.10 | 6.30 | 6.08 | 6.26 | 6.26 | 2.29% | 677,922 |
| Jun 1, 2026 | 6.25 | 6.29 | 6.02 | 6.12 | 6.12 | -3.01% | 796,602 |
| May 29, 2026 | 6.46 | 6.46 | 6.14 | 6.31 | 6.31 | -2.47% | 693,756 |
| May 28, 2026 | 6.21 | 6.50 | 6.19 | 6.47 | 6.47 | 3.35% | 893,695 |
| May 27, 2026 | 6.15 | 6.29 | 6.07 | 6.26 | 6.26 | 1.95% | 955,212 |
| May 26, 2026 | 6.20 | 6.22 | 6.04 | 6.14 | 6.14 | 0.16% | 981,358 |
| May 22, 2026 | 5.81 | 6.27 | 5.81 | 6.13 | 6.13 | 5.69% | 1,718,125 |
| May 21, 2026 | 5.48 | 5.80 | 5.48 | 5.80 | 5.80 | 4.69% | 1,306,396 |
| May 20, 2026 | 5.21 | 5.55 | 5.19 | 5.54 | 5.54 | 6.13% | 889,076 |
| May 19, 2026 | 5.35 | 5.40 | 5.12 | 5.22 | 5.22 | -2.79% | 943,756 |
| 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 |