STRATA Skin Sciences, Inc. (SSKN)
NASDAQ: SSKN · Real-Time Price · USD
1.330
-0.030 (-2.21%)
At close: Dec 16, 2025, 4:00 PM EST
1.351
+0.021 (1.60%)
After-hours: Dec 16, 2025, 5:21 PM EST
STRATA Skin Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1.71 | 1.73 | 1.65 | 1.68 | 1.68 | -1.75% | 61,592 |
| Nov 11, 2025 | 1.69 | 1.71 | 1.64 | 1.71 | 1.71 | 1.18% | 77,175 |
| Nov 10, 2025 | 1.63 | 1.73 | 1.60 | 1.69 | 1.69 | 3.05% | 135,175 |
| Nov 7, 2025 | 1.62 | 1.67 | 1.54 | 1.64 | 1.64 | 1.23% | 132,543 |
| Nov 6, 2025 | 1.74 | 1.75 | 1.60 | 1.62 | 1.62 | -4.71% | 120,689 |
| Nov 5, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | - | 74,967 |
| Nov 4, 2025 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | -1.16% | 86,000 |
| Nov 3, 2025 | 1.70 | 1.74 | 1.67 | 1.72 | 1.72 | -3.37% | 193,389 |
| Oct 31, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -2.73% | 188,297 |
| Oct 30, 2025 | 1.70 | 1.92 | 1.69 | 1.83 | 1.83 | 5.17% | 470,251 |
| Oct 29, 2025 | 2.20 | 2.29 | 1.67 | 1.74 | 1.74 | -9.84% | 4,639,426 |
| Oct 28, 2025 | 1.67 | 2.00 | 1.63 | 1.93 | 1.93 | 14.88% | 23,887,618 |
| Oct 27, 2025 | 1.74 | 1.76 | 1.63 | 1.68 | 1.68 | -1.75% | 105,562 |
| Oct 24, 2025 | 1.73 | 1.77 | 1.64 | 1.71 | 1.71 | 0.59% | 116,250 |
| Oct 23, 2025 | 1.63 | 1.75 | 1.57 | 1.70 | 1.70 | 4.29% | 165,457 |
| Oct 22, 2025 | 1.66 | 1.68 | 1.53 | 1.63 | 1.63 | -3.55% | 215,817 |
| Oct 21, 2025 | 1.94 | 1.94 | 1.67 | 1.69 | 1.69 | -12.44% | 230,355 |
| Oct 20, 2025 | 1.90 | 1.98 | 1.88 | 1.93 | 1.93 | 2.12% | 204,785 |
| Oct 17, 2025 | 1.93 | 2.09 | 1.89 | 1.89 | 1.89 | -9.13% | 318,407 |
| Oct 16, 2025 | 1.87 | 2.22 | 1.87 | 2.08 | 2.08 | 4.00% | 693,733 |
| 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 |