Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
4.530
+0.060 (1.34%)
At close: Oct 9, 2026, 4:00 PM EDT
4.455
-0.075 (-1.66%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Strata Critical Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.47 | 4.58 | 4.40 | 4.53 | 4.53 | 1.34% | 623,105 |
| Oct 8, 2026 | 4.65 | 4.65 | 4.46 | 4.47 | 4.47 | -4.49% | 1,134,679 |
| Oct 7, 2026 | 4.74 | 4.74 | 4.65 | 4.68 | 4.68 | -1.47% | 702,163 |
| Oct 6, 2026 | 4.84 | 4.86 | 4.72 | 4.75 | 4.75 | -1.25% | 755,461 |
| Oct 5, 2026 | 4.76 | 4.91 | 4.69 | 4.81 | 4.81 | 1.69% | 1,160,807 |
| 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 |
| 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 |