STAAR Surgical Company (STAA)
NASDAQ: STAA · Real-Time Price · USD
18.40
+0.20 (1.10%)
Feb 24, 2026, 9:41 AM EST - Market open
STAAR Surgical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 17.59 | 18.31 | 17.13 | 18.20 | 18.20 | 2.48% | 1,717,601 |
| Feb 20, 2026 | 17.77 | 18.18 | 17.59 | 17.76 | 17.76 | -0.67% | 698,743 |
| Feb 19, 2026 | 17.52 | 18.44 | 17.52 | 17.88 | 17.88 | 1.82% | 1,187,947 |
| Feb 18, 2026 | 16.32 | 17.61 | 16.32 | 17.56 | 17.56 | 8.40% | 1,451,466 |
| Feb 17, 2026 | 16.09 | 16.51 | 15.59 | 16.20 | 16.20 | 0.62% | 1,968,329 |
| Feb 13, 2026 | 16.52 | 16.67 | 16.03 | 16.10 | 16.10 | -2.37% | 805,650 |
| Feb 12, 2026 | 17.21 | 17.24 | 16.43 | 16.49 | 16.49 | -4.41% | 1,001,532 |
| Feb 11, 2026 | 17.16 | 17.66 | 16.62 | 17.25 | 17.25 | -0.29% | 1,326,588 |
| Feb 10, 2026 | 17.41 | 17.66 | 17.29 | 17.30 | 17.30 | -0.63% | 944,198 |
| Feb 9, 2026 | 17.47 | 17.68 | 17.14 | 17.41 | 17.41 | -0.97% | 1,708,784 |
| Feb 6, 2026 | 17.27 | 17.73 | 17.14 | 17.58 | 17.58 | 2.99% | 2,110,844 |
| Feb 5, 2026 | 17.58 | 17.65 | 16.94 | 17.07 | 17.07 | -2.68% | 1,309,053 |
| Feb 4, 2026 | 18.13 | 18.27 | 17.43 | 17.54 | 17.54 | -3.36% | 1,314,845 |
| Feb 3, 2026 | 18.25 | 18.65 | 17.74 | 18.15 | 18.15 | 0.61% | 1,381,702 |
| Feb 2, 2026 | 18.82 | 19.00 | 18.00 | 18.04 | 18.04 | -4.80% | 1,028,112 |
| Jan 30, 2026 | 18.94 | 19.19 | 18.67 | 18.95 | 18.95 | 0.05% | 657,724 |
| Jan 29, 2026 | 19.00 | 19.34 | 18.79 | 18.94 | 18.94 | -1.10% | 710,567 |
| Jan 28, 2026 | 18.94 | 19.54 | 18.94 | 19.15 | 19.15 | 0.58% | 942,413 |
| Jan 27, 2026 | 19.09 | 19.33 | 18.83 | 19.04 | 19.04 | -0.37% | 916,709 |
| Jan 26, 2026 | 19.11 | 19.66 | 18.81 | 19.11 | 19.11 | -0.16% | 1,317,762 |
| Jan 23, 2026 | 19.90 | 20.00 | 19.06 | 19.14 | 19.14 | -3.77% | 1,227,362 |
| Jan 22, 2026 | 20.63 | 20.79 | 19.63 | 19.89 | 19.89 | -3.49% | 1,337,954 |
| Jan 21, 2026 | 21.13 | 21.27 | 20.12 | 20.61 | 20.61 | -1.72% | 1,238,760 |
| Jan 20, 2026 | 20.64 | 21.25 | 20.43 | 20.97 | 20.97 | - | 1,849,549 |
| Jan 16, 2026 | 20.53 | 21.12 | 19.40 | 20.97 | 20.97 | - | 2,354,110 |
| Jan 15, 2026 | 21.56 | 21.70 | 20.35 | 20.97 | 20.97 | -3.90% | 1,616,431 |
| Jan 14, 2026 | 21.44 | 21.86 | 21.10 | 21.82 | 21.82 | 3.27% | 1,160,082 |
| Jan 13, 2026 | 22.02 | 22.15 | 21.00 | 21.13 | 21.13 | -4.00% | 1,935,629 |
| Jan 12, 2026 | 22.12 | 22.68 | 21.95 | 22.01 | 22.01 | -0.50% | 1,843,711 |
| Jan 9, 2026 | 23.21 | 23.25 | 21.95 | 22.12 | 22.12 | -1.69% | 1,897,202 |
| Jan 8, 2026 | 22.01 | 22.81 | 21.77 | 22.50 | 22.50 | 1.40% | 2,132,361 |
| Jan 7, 2026 | 22.30 | 22.70 | 21.73 | 22.19 | 22.19 | -0.43% | 2,375,124 |
| Jan 6, 2026 | 20.00 | 22.59 | 19.82 | 22.29 | 22.29 | -6.91% | 7,301,280 |
| Jan 5, 2026 | 23.45 | 24.26 | 23.26 | 23.94 | 23.94 | 1.44% | 1,260,341 |
| Jan 2, 2026 | 23.15 | 23.82 | 23.10 | 23.60 | 23.60 | 2.21% | 568,113 |
| Dec 31, 2025 | 23.21 | 23.45 | 22.97 | 23.09 | 23.09 | -0.52% | 487,829 |
| Dec 30, 2025 | 23.25 | 23.49 | 23.09 | 23.21 | 23.21 | -0.73% | 516,854 |
| Dec 29, 2025 | 23.35 | 23.74 | 23.30 | 23.38 | 23.38 | 0.13% | 601,778 |
| Dec 26, 2025 | 23.57 | 23.70 | 23.31 | 23.35 | 23.35 | -1.18% | 668,679 |
| Dec 24, 2025 | 23.90 | 23.97 | 23.51 | 23.63 | 23.63 | -1.25% | 264,702 |
| Dec 23, 2025 | 24.24 | 24.28 | 23.77 | 23.93 | 23.93 | -1.12% | 873,470 |
| Dec 22, 2025 | 25.00 | 25.65 | 24.12 | 24.20 | 24.20 | -3.74% | 990,711 |
| Dec 19, 2025 | 23.82 | 26.03 | 22.90 | 25.14 | 25.14 | 4.66% | 2,818,968 |
| Dec 18, 2025 | 26.17 | 26.17 | 23.64 | 24.02 | 24.02 | -7.22% | 2,235,410 |
| Dec 17, 2025 | 24.80 | 26.18 | 24.57 | 25.89 | 25.89 | 4.40% | 1,880,368 |
| Dec 16, 2025 | 24.48 | 24.98 | 23.90 | 24.80 | 24.80 | 5.26% | 2,275,245 |
| Dec 15, 2025 | 24.12 | 24.20 | 23.41 | 23.56 | 23.56 | -2.36% | 1,021,170 |
| Dec 12, 2025 | 24.40 | 24.54 | 23.03 | 24.13 | 24.13 | -2.23% | 1,974,135 |
| Dec 11, 2025 | 25.27 | 25.35 | 24.38 | 24.68 | 24.68 | 2.88% | 1,826,265 |
| Dec 10, 2025 | 23.63 | 24.44 | 23.30 | 23.99 | 23.99 | -5.50% | 2,178,107 |