STRATA Skin Sciences, Inc. (SSKN)
NASDAQ: SSKN · Real-Time Price · USD
2.700
+0.060 (2.27%)
Apr 1, 2025, 9:30 AM EDT - Market open
STRATA Skin Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | 2.27% | 1 |
| Mar 31, 2025 | 2.65 | 2.70 | 2.62 | 2.64 | 2.64 | -1.86% | 2,406 |
| Mar 28, 2025 | 2.58 | 2.69 | 2.58 | 2.69 | 2.69 | -0.74% | 4,316 |
| Mar 27, 2025 | 2.54 | 2.72 | 2.53 | 2.71 | 2.71 | 3.83% | 2,388 |
| Mar 26, 2025 | 2.70 | 2.70 | 2.60 | 2.61 | 2.61 | -4.04% | 536 |
| Mar 25, 2025 | 2.58 | 2.72 | 2.51 | 2.72 | 2.72 | 5.84% | 3,332 |
| Mar 24, 2025 | 2.60 | 2.60 | 2.55 | 2.57 | 2.57 | -4.10% | 705 |
| Mar 21, 2025 | 2.56 | 2.68 | 2.55 | 2.68 | 2.68 | 0.75% | 5,071 |
| Mar 20, 2025 | 2.53 | 2.71 | 2.53 | 2.66 | 2.66 | 1.92% | 2,004 |
| Mar 19, 2025 | 2.67 | 2.67 | 2.59 | 2.61 | 2.61 | -3.33% | 2,717 |
| Mar 18, 2025 | 2.55 | 2.70 | 2.55 | 2.70 | 2.70 | 2.66% | 1,450 |
| Mar 17, 2025 | 2.59 | 2.78 | 2.56 | 2.63 | 2.63 | -5.40% | 2,531 |
| Mar 14, 2025 | 2.53 | 2.81 | 2.53 | 2.78 | 2.78 | 2.21% | 1,878 |
| Mar 13, 2025 | 2.73 | 2.78 | 2.72 | 2.72 | 2.72 | -5.88% | 2,011 |
| Mar 12, 2025 | 2.70 | 2.90 | 2.67 | 2.89 | 2.89 | 11.15% | 5,223 |
| Mar 11, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -2.62% | 951 |
| Mar 10, 2025 | 2.53 | 2.89 | 2.53 | 2.67 | 2.67 | 4.30% | 19,036 |
| Mar 7, 2025 | 2.73 | 2.90 | 2.51 | 2.56 | 2.56 | -4.48% | 20,026 |
| Mar 6, 2025 | 2.71 | 2.71 | 2.68 | 2.68 | 2.68 | -2.26% | 903 |
| Mar 5, 2025 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | 2.31% | 1,054 |
| Mar 4, 2025 | 2.60 | 2.75 | 2.60 | 2.68 | 2.68 | 1.52% | 2,094 |
| Mar 3, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | - | 1,096 |
| Feb 28, 2025 | 2.75 | 2.75 | 2.64 | 2.64 | 2.64 | - | 746 |
| Feb 27, 2025 | 2.74 | 2.76 | 2.64 | 2.64 | 2.64 | -1.20% | 1,010 |
| Feb 26, 2025 | 2.75 | 2.75 | 2.67 | 2.67 | 2.67 | -3.19% | 1,035 |
| Feb 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.37% | 1,271 |
| Feb 24, 2025 | 2.84 | 2.84 | 2.67 | 2.67 | 2.67 | -1.11% | 3,305 |
| Feb 21, 2025 | 2.74 | 2.93 | 2.70 | 2.70 | 2.70 | -5.59% | 10,342 |
| Feb 20, 2025 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | -0.69% | 878 |
| Feb 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 8.56% | 414 |
| Feb 18, 2025 | 2.73 | 2.89 | 2.65 | 2.65 | 2.65 | -3.53% | 4,760 |
| Feb 14, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -6.78% | 763 |
| Feb 13, 2025 | 2.75 | 2.95 | 2.67 | 2.95 | 2.95 | 5.73% | 1,522 |
| Feb 12, 2025 | 2.79 | 2.97 | 2.65 | 2.79 | 2.79 | -1.48% | 8,821 |
| Feb 11, 2025 | 2.99 | 2.99 | 2.69 | 2.83 | 2.83 | 0.07% | 3,284 |
| Feb 10, 2025 | 2.84 | 2.84 | 2.69 | 2.83 | 2.83 | 2.54% | 3,316 |
| Feb 7, 2025 | 2.78 | 2.85 | 2.75 | 2.76 | 2.76 | 1.47% | 2,805 |
| Feb 6, 2025 | 2.79 | 2.79 | 2.72 | 2.72 | 2.72 | -1.81% | 628 |
| Feb 5, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.18% | 749 |
| Feb 4, 2025 | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | -2.30% | 463 |
| Feb 3, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.04% | 995 |
| Jan 31, 2025 | 2.80 | 2.83 | 2.61 | 2.72 | 2.72 | -2.86% | 13,239 |
| Jan 30, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -1.41% | 5,768 |
| Jan 29, 2025 | 2.94 | 2.96 | 2.84 | 2.84 | 2.84 | - | 2,327 |
| Jan 28, 2025 | 3.07 | 3.07 | 2.84 | 2.84 | 2.84 | -3.40% | 16,074 |
| Jan 27, 2025 | 3.02 | 3.02 | 2.86 | 2.94 | 2.94 | -1.51% | 4,599 |
| Jan 24, 2025 | 2.98 | 3.01 | 2.88 | 2.99 | 2.99 | 2.58% | 3,400 |
| Jan 23, 2025 | 2.88 | 2.98 | 2.84 | 2.91 | 2.91 | 0.69% | 1,466 |
| Jan 22, 2025 | 2.89 | 3.00 | 2.88 | 2.89 | 2.89 | 0.35% | 2,947 |
| Jan 21, 2025 | 2.91 | 3.11 | 2.88 | 2.88 | 2.88 | -1.03% | 12,212 |