STRATA Skin Sciences, Inc. (SSKN)
NASDAQ: SSKN · Real-Time Price · USD
1.220
-0.010 (-0.81%)
Jan 28, 2026, 1:57 PM EST - Market open
STRATA Skin Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | - | 36,170 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -3.15% | 94,146 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 17,961 |
| Jan 22, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 56,015 |
| Jan 21, 2026 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | - | 46,613 |
| Jan 20, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 40,714 |
| Jan 16, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 22,035 |
| Jan 15, 2026 | 1.26 | 1.35 | 1.26 | 1.29 | 1.29 | 0.78% | 52,270 |
| Jan 14, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 40,860 |
| Jan 13, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -1.00% | 40,145 |
| Jan 12, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 26,937 |
| Jan 9, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -2.01% | 23,785 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -1.47% | 30,733 |
| Jan 7, 2026 | 1.34 | 1.36 | 1.29 | 1.36 | 1.36 | 2.26% | 46,523 |
| Jan 6, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 54,681 |
| Jan 5, 2026 | 1.28 | 1.39 | 1.26 | 1.30 | 1.30 | 2.36% | 138,831 |
| Jan 2, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | 0.79% | 43,135 |
| Dec 31, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 69,794 |
| Dec 30, 2025 | 1.38 | 1.39 | 1.25 | 1.27 | 1.27 | -7.30% | 114,173 |
| Dec 29, 2025 | 1.18 | 1.45 | 1.18 | 1.37 | 1.37 | 11.38% | 930,933 |
| Dec 26, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -3.15% | 34,443 |
| Dec 24, 2025 | 1.22 | 1.31 | 1.20 | 1.27 | 1.27 | 4.10% | 90,926 |
| Dec 23, 2025 | 1.31 | 1.31 | 1.21 | 1.22 | 1.22 | -4.69% | 100,500 |
| Dec 22, 2025 | 1.24 | 1.33 | 1.21 | 1.28 | 1.28 | 7.56% | 120,078 |
| Dec 19, 2025 | 1.26 | 1.27 | 1.19 | 1.19 | 1.19 | -3.25% | 104,800 |
| Dec 18, 2025 | 1.31 | 1.32 | 1.23 | 1.23 | 1.23 | -5.38% | 86,387 |
| Dec 17, 2025 | 1.34 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 35,569 |
| Dec 16, 2025 | 1.32 | 1.36 | 1.29 | 1.33 | 1.33 | -2.21% | 41,802 |
| Dec 15, 2025 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | 75,181 |
| Dec 12, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 88,548 |
| Dec 11, 2025 | 1.40 | 1.52 | 1.37 | 1.47 | 1.47 | 3.16% | 200,682 |
| Dec 10, 2025 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -3.06% | 55,928 |
| Dec 9, 2025 | 1.43 | 1.48 | 1.39 | 1.47 | 1.47 | 6.52% | 89,631 |
| Dec 8, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | 19,392 |
| Dec 5, 2025 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 39,224 |
| Dec 4, 2025 | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | 3.55% | 28,852 |
| Dec 3, 2025 | 1.36 | 1.42 | 1.35 | 1.41 | 1.41 | 1.44% | 43,802 |
| Dec 2, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -4.14% | 59,810 |
| Dec 1, 2025 | 1.51 | 1.53 | 1.42 | 1.45 | 1.45 | -3.33% | 37,581 |
| Nov 28, 2025 | 1.41 | 1.50 | 1.37 | 1.50 | 1.50 | 10.29% | 63,206 |
| Nov 26, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.23% | 47,140 |
| Nov 25, 2025 | 1.38 | 1.46 | 1.30 | 1.38 | 1.38 | 5.92% | 115,044 |
| Nov 24, 2025 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | 4.00% | 95,841 |
| Nov 21, 2025 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -4.58% | 81,833 |
| Nov 20, 2025 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | -2.96% | 95,688 |
| Nov 19, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 74,835 |
| Nov 18, 2025 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -5.48% | 66,410 |
| Nov 17, 2025 | 1.34 | 1.49 | 1.34 | 1.46 | 1.46 | 7.35% | 113,398 |
| Nov 14, 2025 | 1.50 | 1.56 | 1.33 | 1.36 | 1.36 | -10.53% | 199,349 |
| Nov 13, 2025 | 1.64 | 1.67 | 1.52 | 1.52 | 1.52 | -9.52% | 115,104 |