STRATA Skin Sciences, Inc. (SSKN)
NASDAQ: SSKN · Real-Time Price · USD
1.780
+0.080 (4.71%)
At close: Sep 5, 2025, 4:00 PM
1.780
0.00 (0.01%)
After-hours: Sep 5, 2025, 7:55 PM EDT
STRATA Skin Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.70 | 1.87 | 1.61 | 1.78 | 1.78 | 4.71% | 430,005 |
| Sep 4, 2025 | 1.95 | 1.99 | 1.61 | 1.70 | 1.70 | -9.57% | 2,766,805 |
| Sep 3, 2025 | 2.30 | 2.42 | 1.84 | 1.88 | 1.88 | -33.57% | 1,626,659 |
| Sep 2, 2025 | 3.53 | 3.86 | 2.47 | 2.83 | 2.83 | 18.91% | 44,981,590 |
| Aug 29, 2025 | 2.19 | 2.59 | 1.95 | 2.38 | 2.38 | 17.24% | 4,457,954 |
| Aug 28, 2025 | 2.17 | 2.32 | 1.90 | 2.03 | 2.03 | -3.33% | 623,602 |
| Aug 27, 2025 | 1.68 | 2.43 | 1.67 | 2.10 | 2.10 | 27.27% | 2,108,977 |
| Aug 26, 2025 | 1.71 | 1.72 | 1.61 | 1.65 | 1.65 | -2.37% | 16,122 |
| Aug 25, 2025 | 1.69 | 1.82 | 1.62 | 1.69 | 1.69 | -3.43% | 14,144 |
| Aug 22, 2025 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | - | 18,218 |
| Aug 21, 2025 | 1.70 | 1.77 | 1.69 | 1.75 | 1.75 | -1.96% | 6,128 |
| Aug 20, 2025 | 1.71 | 1.80 | 1.68 | 1.79 | 1.79 | -2.46% | 19,299 |
| Aug 19, 2025 | 1.80 | 1.92 | 1.79 | 1.83 | 1.83 | 2.23% | 9,392 |
| Aug 18, 2025 | 1.81 | 1.86 | 1.72 | 1.79 | 1.79 | -1.65% | 26,736 |
| Aug 15, 2025 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 0.55% | 5,526 |
| Aug 14, 2025 | 1.86 | 1.95 | 1.78 | 1.81 | 1.81 | -3.72% | 12,525 |
| Aug 13, 2025 | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | 3.87% | 10,956 |
| Aug 12, 2025 | 1.90 | 1.92 | 1.81 | 1.81 | 1.81 | -4.69% | 6,996 |
| Aug 11, 2025 | 1.78 | 1.90 | 1.78 | 1.90 | 1.90 | 6.69% | 9,570 |
| Aug 8, 2025 | 1.88 | 1.91 | 1.78 | 1.78 | 1.78 | -6.81% | 20,440 |
| Aug 7, 2025 | 1.90 | 1.95 | 1.88 | 1.91 | 1.91 | - | 5,532 |
| Aug 6, 2025 | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | -2.05% | 15,854 |
| Aug 5, 2025 | 1.92 | 1.95 | 1.89 | 1.95 | 1.95 | 1.04% | 44,187 |
| Aug 4, 2025 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -1.03% | 12,225 |
| Aug 1, 2025 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | - | 7,802 |
| Jul 31, 2025 | 1.98 | 2.03 | 1.89 | 1.95 | 1.95 | 2.25% | 14,283 |
| Jul 30, 2025 | 1.94 | 2.07 | 1.89 | 1.91 | 1.91 | 0.90% | 11,786 |
| Jul 29, 2025 | 1.92 | 2.00 | 1.88 | 1.89 | 1.89 | -2.07% | 17,844 |
| Jul 28, 2025 | 1.96 | 2.03 | 1.92 | 1.93 | 1.93 | -1.53% | 21,489 |
| Jul 25, 2025 | 2.06 | 2.07 | 1.86 | 1.96 | 1.96 | -2.97% | 21,404 |
| Jul 24, 2025 | 2.06 | 2.11 | 2.02 | 2.02 | 2.02 | -1.70% | 22,065 |
| Jul 23, 2025 | 2.14 | 2.21 | 2.01 | 2.06 | 2.06 | -3.97% | 83,973 |
| Jul 22, 2025 | 2.23 | 2.30 | 2.14 | 2.14 | 2.14 | -3.17% | 521,048 |
| Jul 21, 2025 | 2.17 | 2.30 | 2.13 | 2.21 | 2.21 | 0.45% | 15,295 |
| Jul 18, 2025 | 2.24 | 2.41 | 2.18 | 2.20 | 2.20 | -2.22% | 15,412 |
| Jul 17, 2025 | 2.42 | 2.43 | 2.25 | 2.25 | 2.25 | -4.66% | 7,800 |
| Jul 16, 2025 | 2.35 | 2.42 | 2.35 | 2.36 | 2.36 | - | 6,694 |
| Jul 15, 2025 | 2.45 | 2.45 | 2.35 | 2.36 | 2.36 | 0.85% | 7,003 |
| Jul 14, 2025 | 2.35 | 2.48 | 2.34 | 2.34 | 2.34 | -1.27% | 10,016 |
| Jul 11, 2025 | 2.36 | 2.53 | 2.35 | 2.37 | 2.37 | -1.25% | 28,004 |
| Jul 10, 2025 | 2.40 | 2.51 | 2.39 | 2.40 | 2.40 | - | 20,025 |
| Jul 9, 2025 | 2.35 | 2.54 | 2.35 | 2.40 | 2.40 | 1.69% | 13,192 |
| Jul 8, 2025 | 2.35 | 2.57 | 2.33 | 2.36 | 2.36 | -0.63% | 28,069 |
| Jul 7, 2025 | 2.30 | 2.66 | 2.30 | 2.38 | 2.38 | 1.93% | 31,782 |
| Jul 3, 2025 | 2.40 | 2.50 | 2.33 | 2.33 | 2.33 | -9.69% | 30,244 |
| Jul 2, 2025 | 2.36 | 2.89 | 2.26 | 2.58 | 2.58 | 8.40% | 71,644 |
| Jul 1, 2025 | 2.32 | 2.49 | 2.31 | 2.38 | 2.38 | 3.93% | 7,268 |
| Jun 30, 2025 | 2.31 | 2.50 | 2.29 | 2.29 | 2.29 | 1.78% | 22,060 |
| Jun 27, 2025 | 2.24 | 2.37 | 2.24 | 2.25 | 2.25 | -3.85% | 33,340 |
| Jun 26, 2025 | 2.29 | 2.40 | 2.20 | 2.34 | 2.34 | 1.74% | 41,656 |