STRATA Skin Sciences, Inc. (SSKN)
NASDAQ: SSKN · Real-Time Price · USD
0.3163
-0.0287 (-8.32%)
At close: Feb 17, 2026, 4:00 PM EST
0.2625
-0.0538 (-17.01%)
After-hours: Feb 17, 2026, 7:59 PM EST
STRATA Skin Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 0.29 | 0.32 | 0.26 | 0.32 | 0.32 | -8.32% | 9,810,800 |
| Feb 13, 2026 | 0.38 | 0.39 | 0.28 | 0.35 | 0.35 | -11.54% | 1,559,212 |
| Feb 12, 2026 | 0.48 | 0.48 | 0.36 | 0.39 | 0.39 | -67.50% | 4,048,990 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.16 | 1.20 | 1.20 | -3.23% | 1,420,198 |
| Feb 10, 2026 | 1.23 | 1.26 | 1.16 | 1.24 | 1.24 | 6.90% | 401,153 |
| Feb 9, 2026 | 1.06 | 1.32 | 1.03 | 1.16 | 1.16 | 8.41% | 1,110,779 |
| Feb 6, 2026 | 1.05 | 1.12 | 1.04 | 1.07 | 1.07 | 3.88% | 111,530 |
| Feb 5, 2026 | 1.10 | 1.16 | 1.00 | 1.03 | 1.03 | -6.36% | 110,037 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -7.56% | 73,753 |
| Feb 3, 2026 | 1.24 | 1.28 | 1.15 | 1.19 | 1.19 | -7.03% | 143,663 |
| Feb 2, 2026 | 1.19 | 1.28 | 1.18 | 1.28 | 1.28 | 5.79% | 86,723 |
| Jan 30, 2026 | 1.22 | 1.25 | 1.15 | 1.21 | 1.21 | -0.82% | 141,339 |
| Jan 29, 2026 | 1.27 | 1.28 | 1.19 | 1.22 | 1.22 | -3.94% | 124,400 |
| Jan 28, 2026 | 1.23 | 1.35 | 1.22 | 1.27 | 1.27 | 3.25% | 147,542 |
| 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% | 94,517 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 18,111 |
| 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 | - | 46,660 |
| Jan 20, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 46,645 |
| Jan 16, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 23,671 |
| 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% | 42,085 |
| Jan 13, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -1.00% | 40,213 |
| Jan 12, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 27,765 |
| 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% | 30,734 |
| Jan 7, 2026 | 1.34 | 1.36 | 1.29 | 1.36 | 1.36 | 2.26% | 48,032 |
| Jan 6, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 59,960 |
| Jan 5, 2026 | 1.28 | 1.39 | 1.26 | 1.30 | 1.30 | 2.36% | 138,884 |
| Jan 2, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | 0.79% | 94,646 |
| Dec 31, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 71,413 |
| Dec 30, 2025 | 1.38 | 1.39 | 1.25 | 1.27 | 1.27 | -7.30% | 120,184 |
| Dec 29, 2025 | 1.18 | 1.45 | 1.18 | 1.37 | 1.37 | 11.38% | 937,056 |
| Dec 26, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -3.15% | 35,193 |
| Dec 24, 2025 | 1.22 | 1.31 | 1.20 | 1.27 | 1.27 | 4.10% | 91,331 |
| 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% | 120,088 |
| Dec 19, 2025 | 1.26 | 1.27 | 1.19 | 1.19 | 1.19 | -3.25% | 106,384 |
| Dec 18, 2025 | 1.31 | 1.32 | 1.23 | 1.23 | 1.23 | -5.38% | 86,564 |
| Dec 17, 2025 | 1.34 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 38,474 |
| Dec 16, 2025 | 1.32 | 1.36 | 1.29 | 1.33 | 1.33 | -2.21% | 45,681 |
| Dec 15, 2025 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | 75,288 |
| Dec 12, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 89,091 |
| 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% | 56,450 |
| 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% | 20,227 |
| 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 |