STRATA Skin Sciences, Inc. (SSKN)
NASDAQ: SSKN · Real-Time Price · USD
2.000
0.00 (0.00%)
Oct 16, 2025, 12:40 PM EDT - Market open
STRATA Skin Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.87 | 2.18 | 1.87 | 2.18 | - | 9.00% | 361,282 |
| Oct 15, 2025 | 2.08 | 2.08 | 1.82 | 2.00 | 2.00 | -8.26% | 1,718,692 |
| Oct 14, 2025 | 2.58 | 2.65 | 2.04 | 2.18 | 2.18 | 41.56% | 103,664,724 |
| Oct 13, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | - | 107,169 |
| Oct 10, 2025 | 1.73 | 1.80 | 1.53 | 1.54 | 1.54 | -10.98% | 155,933 |
| Oct 9, 2025 | 1.82 | 1.90 | 1.73 | 1.73 | 1.73 | -5.98% | 137,381 |
| Oct 8, 2025 | 1.87 | 1.93 | 1.84 | 1.84 | 1.84 | -4.66% | 106,334 |
| Oct 7, 2025 | 1.93 | 1.97 | 1.87 | 1.93 | 1.93 | 1.58% | 98,063 |
| Oct 6, 2025 | 2.05 | 2.07 | 1.87 | 1.90 | 1.90 | -9.95% | 249,896 |
| Oct 3, 2025 | 2.11 | 2.16 | 2.04 | 2.11 | 2.11 | 1.93% | 162,031 |
| Oct 2, 2025 | 2.04 | 2.14 | 2.00 | 2.07 | 2.07 | 0.49% | 136,347 |
| Oct 1, 2025 | 2.06 | 2.16 | 2.03 | 2.06 | 2.06 | - | 164,333 |
| Sep 30, 2025 | 2.20 | 2.20 | 2.01 | 2.06 | 2.06 | -4.19% | 259,583 |
| Sep 29, 2025 | 2.22 | 2.34 | 2.13 | 2.15 | 2.15 | -9.28% | 216,724 |
| Sep 26, 2025 | 1.98 | 2.58 | 1.95 | 2.37 | 2.37 | 20.92% | 1,301,083 |
| Sep 25, 2025 | 2.00 | 2.01 | 1.86 | 1.96 | 1.96 | -7.98% | 414,609 |
| Sep 24, 2025 | 2.26 | 2.64 | 2.10 | 2.13 | 2.13 | -17.76% | 2,066,478 |
| Sep 23, 2025 | 2.52 | 3.04 | 2.23 | 2.59 | 2.59 | 52.35% | 109,187,111 |
| Sep 22, 2025 | 1.55 | 1.76 | 1.46 | 1.70 | 1.70 | 8.28% | 8,474,503 |
| Sep 19, 2025 | 1.55 | 1.59 | 1.50 | 1.57 | 1.57 | 1.29% | 73,012 |
| Sep 18, 2025 | 1.42 | 1.55 | 1.39 | 1.55 | 1.55 | 11.51% | 157,278 |
| Sep 17, 2025 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -0.71% | 65,625 |
| Sep 16, 2025 | 1.56 | 1.56 | 1.38 | 1.40 | 1.40 | -10.26% | 184,536 |
| Sep 15, 2025 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 115,238 |
| Sep 12, 2025 | 1.57 | 1.64 | 1.52 | 1.57 | 1.57 | - | 178,209 |
| Sep 11, 2025 | 1.59 | 1.70 | 1.57 | 1.57 | 1.57 | -3.09% | 232,193 |
| Sep 10, 2025 | 1.59 | 1.68 | 1.56 | 1.62 | 1.62 | 1.25% | 314,338 |
| Sep 9, 2025 | 1.65 | 1.74 | 1.52 | 1.60 | 1.60 | -8.05% | 466,017 |
| Sep 8, 2025 | 1.78 | 1.83 | 1.66 | 1.74 | 1.74 | -2.25% | 280,549 |
| Sep 5, 2025 | 1.70 | 1.87 | 1.61 | 1.78 | 1.78 | 4.71% | 444,533 |
| 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 |