Strata Critical Medical, Inc. (SRTAW)
NASDAQ: SRTAW · Real-Time Price · USD · Warrants
0.1800
-0.0280 (-13.46%)
At close: Oct 1, 2025
Strata Critical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -6.52% | 43,706 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.19 | 0.22 | 0.22 | 1.18% | 16,053 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 9.90% | 7,429 |
| Sep 25, 2025 | 0.23 | 0.24 | 0.19 | 0.20 | 0.20 | -12.92% | 10,257 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -8.08% | 22,245 |
| Sep 23, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -6.86% | 48,555 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.21 | 0.27 | 0.27 | 7.96% | 53,103 |
| Sep 19, 2025 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | 3.58% | 50,033 |
| Sep 18, 2025 | 0.23 | 0.27 | 0.21 | 0.24 | 0.24 | 3.05% | 145,963 |
| Sep 17, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 20.05% | 140,766 |
| Sep 16, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 37.49% | 220,133 |
| Sep 15, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.81% | 61,526 |
| Sep 12, 2025 | 0.13 | 0.18 | 0.13 | 0.15 | 0.15 | -2.66% | 54,331 |
| Sep 11, 2025 | 0.15 | 0.20 | 0.13 | 0.15 | 0.15 | 2.74% | 167,006 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.85% | 15,126 |
| Sep 9, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -4.59% | 19,099 |
| Sep 8, 2025 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | 8.79% | 28,800 |
| Sep 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.30% | 7,931 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.96% | 3,129 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.00% | 20,702 |
| Sep 2, 2025 | 0.17 | 0.19 | 0.14 | 0.15 | 0.15 | -25.00% | 70,817 |
| Aug 29, 2025 | 0.15 | 0.20 | 0.14 | 0.20 | 0.20 | 11.48% | 34,388 |
| Aug 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.30% | 78,310 |
| Aug 27, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 2.08% | 33,041 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.65% | 3,640 |
| Aug 25, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.37% | 25,348 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.57% | 14,233 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.27% | 50,770 |
| Aug 20, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 0.73% | 110,630 |
| Aug 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 6,725 |
| Aug 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.72% | 50,342 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 11,636 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.19% | 6,354 |
| Aug 13, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -5.66% | 114,783 |
| Aug 12, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 21.21% | 184,148 |
| Aug 11, 2025 | 0.11 | 0.16 | 0.11 | 0.14 | 0.14 | 7.69% | 81,047 |
| Aug 8, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 9.52% | 53,295 |
| Aug 7, 2025 | 0.12 | 0.17 | 0.12 | 0.12 | 0.12 | -7.41% | 96,902 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.11 | 0.13 | 0.13 | -24.59% | 243,425 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.14 | 0.17 | 0.17 | -27.04% | 547,868 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.22 | 0.23 | 0.23 | 6.88% | 500,681 |
| Aug 1, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -7.12% | 37,941 |
| Jul 31, 2025 | 0.22 | 0.27 | 0.22 | 0.23 | 0.23 | 11.71% | 81,042 |
| Jul 30, 2025 | 0.26 | 0.28 | 0.21 | 0.21 | 0.21 | -5.02% | 9,512 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -14.92% | 44,456 |
| Jul 28, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 14.54% | 4,084 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.58% | 17,374 |
| Jul 24, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -12.08% | 128,041 |
| Jul 23, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 8,971 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -3.36% | 45,700 |