STAAR Surgical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	17.19	18.00	17.17	17.81	17.81	3.91%	626,279
Jul 9, 2025	16.95	17.24	16.86	17.14	17.14	1.36%	632,498
Jul 8, 2025	16.70	17.28	16.70	16.91	16.91	1.81%	508,572
Jul 7, 2025	17.68	17.68	16.52	16.61	16.61	-7.00%	954,847
Jul 3, 2025	17.60	18.01	17.55	17.86	17.86	1.71%	259,813
Jul 2, 2025	17.04	17.75	16.84	17.56	17.56	3.17%	716,604
Jul 1, 2025	16.70	17.72	16.40	17.02	17.02	1.43%	827,204
Jun 30, 2025	16.95	17.31	16.74	16.78	16.78	-0.83%	910,367
Jun 27, 2025	16.86	17.16	16.53	16.92	16.92	0.53%	917,818
Jun 26, 2025	16.78	17.24	16.72	16.83	16.83	0.66%	758,039
Jun 25, 2025	17.04	17.21	16.70	16.72	16.72	-2.68%	600,200
Jun 24, 2025	16.95	17.29	16.55	17.18	17.18	3.00%	1,153,843
Jun 23, 2025	16.28	16.73	16.19	16.68	16.68	2.08%	1,154,147
Jun 20, 2025	17.05	17.05	16.32	16.34	16.34	-3.03%	1,064,407
Jun 18, 2025	16.89	17.06	16.53	16.85	16.85	1.32%	971,050
Jun 17, 2025	16.66	17.26	16.53	16.63	16.63	-2.12%	950,096
Jun 16, 2025	17.24	17.48	16.96	16.99	16.99	-0.53%	620,015
Jun 13, 2025	17.05	17.46	16.85	17.08	17.08	-2.06%	586,032
Jun 12, 2025	17.32	17.83	17.18	17.44	17.44	-0.17%	577,269
Jun 11, 2025	18.32	18.32	17.29	17.47	17.47	-3.85%	500,571
Jun 10, 2025	17.36	18.40	17.28	18.17	18.17	5.82%	796,948
Jun 9, 2025	18.00	18.10	17.14	17.17	17.17	-3.92%	774,667
Jun 6, 2025	17.50	18.18	17.38	17.87	17.87	2.70%	918,682
Jun 5, 2025	16.72	17.74	16.72	17.40	17.40	4.38%	1,238,210
Jun 4, 2025	17.14	17.36	16.55	16.67	16.67	-2.74%	807,602
Jun 3, 2025	16.72	17.68	16.47	17.14	17.14	2.70%	961,127
Jun 2, 2025	17.81	17.85	16.16	16.69	16.69	-6.29%	1,765,122
May 30, 2025	18.11	18.11	17.68	17.81	17.81	-2.84%	752,069
May 29, 2025	18.11	18.80	18.05	18.33	18.33	1.38%	537,819
May 28, 2025	18.86	18.91	17.90	18.08	18.08	-4.44%	489,232
May 27, 2025	18.96	19.33	18.66	18.92	18.92	1.28%	603,942
May 23, 2025	18.46	18.74	18.05	18.68	18.68	-0.48%	689,190
May 22, 2025	18.40	18.96	18.33	18.77	18.77	1.73%	725,609
May 21, 2025	19.07	19.23	18.13	18.45	18.45	-4.11%	555,366
May 20, 2025	19.18	19.53	18.89	19.24	19.24	-0.05%	637,012
May 19, 2025	18.87	19.51	18.77	19.25	19.25	0.16%	864,955
May 16, 2025	19.25	19.65	18.71	19.22	19.22	5.08%	889,183
May 15, 2025	17.40	18.52	17.24	18.29	18.29	4.93%	980,068
May 14, 2025	19.00	19.27	17.27	17.43	17.43	-8.26%	967,505
May 13, 2025	20.30	20.32	18.98	19.00	19.00	-6.27%	914,398
May 12, 2025	20.13	21.15	20.13	20.27	20.27	4.38%	1,234,905
May 9, 2025	19.72	19.98	19.33	19.42	19.42	-0.56%	970,771
May 8, 2025	18.30	20.36	18.30	19.53	19.53	0.46%	2,150,308
May 7, 2025	18.73	20.07	18.62	19.44	19.44	4.29%	1,822,835
May 6, 2025	18.97	18.97	18.47	18.64	18.64	-1.79%	863,603
May 5, 2025	18.90	19.23	18.37	18.98	18.98	-0.26%	805,673
May 2, 2025	18.72	19.59	18.51	19.03	19.03	3.76%	610,359
May 1, 2025	18.26	18.51	17.94	18.34	18.34	0.44%	411,317
Apr 30, 2025	18.25	18.44	17.72	18.26	18.26	-1.51%	627,071
Apr 29, 2025	18.16	18.76	17.99	18.54	18.54	2.09%	446,712