STRATA Skin Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	2.32	2.43	2.30	2.30	2.30	-1.29%	1,414
Jun 24, 2025	2.31	2.33	2.28	2.33	2.33	-	3,888
Jun 23, 2025	2.22	2.33	2.20	2.33	2.33	0.87%	5,706
Jun 20, 2025	2.37	2.50	2.31	2.31	2.31	-2.12%	10,166
Jun 18, 2025	2.30	2.38	2.27	2.36	2.36	3.51%	5,121
Jun 17, 2025	2.29	2.29	2.20	2.28	2.28	3.64%	3,968
Jun 16, 2025	2.27	2.29	2.20	2.20	2.20	-2.83%	2,929
Jun 13, 2025	2.26	2.27	2.22	2.26	2.26	0.62%	3,852
Jun 12, 2025	2.28	2.29	2.25	2.25	2.25	-3.23%	3,417
Jun 11, 2025	2.35	2.40	2.33	2.33	2.33	-1.06%	2,109
Jun 10, 2025	2.35	2.38	2.35	2.35	2.35	-1.26%	4,293
Jun 9, 2025	2.42	2.44	2.33	2.38	2.38	-2.06%	13,026
Jun 6, 2025	2.43	2.56	2.39	2.43	2.43	-0.69%	6,374
Jun 5, 2025	2.38	2.45	2.35	2.45	2.45	5.02%	2,103
Jun 4, 2025	2.40	2.40	2.33	2.33	2.33	-	1,862
Jun 3, 2025	2.43	2.43	2.29	2.33	2.33	-6.16%	3,363
Jun 2, 2025	2.51	2.51	2.48	2.48	2.48	2.18%	2,594
May 30, 2025	2.42	2.62	2.42	2.43	2.43	-2.41%	2,897
May 29, 2025	2.59	2.59	2.49	2.49	2.49	-7.85%	5,052
May 28, 2025	2.88	2.91	2.55	2.70	2.70	-6.83%	8,831
May 27, 2025	2.47	2.96	2.28	2.90	2.90	11.97%	66,899
May 23, 2025	2.44	2.81	2.40	2.59	2.59	4.86%	52,071
May 22, 2025	2.42	2.56	2.42	2.47	2.47	-1.20%	6,229
May 21, 2025	2.40	2.60	2.39	2.50	2.50	3.73%	12,963
May 20, 2025	2.40	2.54	2.40	2.41	2.41	-2.82%	1,006
May 19, 2025	2.50	2.85	2.36	2.48	2.48	-6.42%	13,386
May 16, 2025	2.55	2.69	2.38	2.65	2.65	-1.12%	2,268
May 15, 2025	2.78	2.78	2.24	2.68	2.68	1.48%	32,259
May 14, 2025	2.51	2.67	2.51	2.64	2.64	3.57%	2,656
May 13, 2025	2.55	2.62	2.55	2.55	2.55	-	1,303
May 12, 2025	2.65	2.65	2.47	2.55	2.55	3.66%	4,896
May 9, 2025	2.49	2.81	2.33	2.46	2.46	-1.60%	11,635
May 8, 2025	2.62	2.84	2.20	2.50	2.50	-4.58%	52,656
May 7, 2025	2.88	2.88	2.10	2.62	2.62	2.75%	75,658
May 6, 2025	2.83	2.84	2.10	2.55	2.55	-4.85%	23,816
May 5, 2025	2.68	2.86	2.68	2.68	2.68	1.90%	7,224
May 2, 2025	2.65	2.65	2.63	2.63	2.63	-2.59%	2,403
May 1, 2025	2.60	2.70	2.57	2.70	2.70	6.30%	2,030
Apr 30, 2025	2.62	2.63	2.53	2.54	2.54	0.40%	646
Apr 29, 2025	2.53	2.53	2.53	2.53	2.53	-2.32%	127
Apr 28, 2025	2.59	2.59	2.59	2.59	2.59	-	293
Apr 25, 2025	2.59	2.59	2.59	2.59	2.59	-1.15%	505
Apr 24, 2025	2.63	2.63	2.62	2.62	2.62	0.92%	547
Apr 23, 2025	2.60	2.70	2.60	2.60	2.60	-3.13%	440
Apr 22, 2025	2.70	2.70	2.68	2.68	2.68	0.11%	1,126
Apr 21, 2025	2.64	2.68	2.64	2.68	2.68	5.81%	557
Apr 17, 2025	2.53	2.62	2.53	2.53	2.53	0.32%	9,623