STAAR Surgical Company (STAA)
NASDAQ: STAA · Real-Time Price · USD
19.15
+0.11 (0.58%)
At close: Jan 28, 2026, 4:00 PM EST
19.10
-0.05 (-0.26%)
After-hours: Jan 28, 2026, 5:29 PM EST
STAAR Surgical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 18.94 | 19.54 | 18.94 | 19.15 | 19.15 | 0.58% | 942,378 |
| Jan 27, 2026 | 19.09 | 19.33 | 18.83 | 19.04 | 19.04 | -0.37% | 911,054 |
| Jan 26, 2026 | 19.11 | 19.66 | 18.81 | 19.11 | 19.11 | -0.16% | 1,317,760 |
| Jan 23, 2026 | 19.90 | 20.00 | 19.06 | 19.14 | 19.14 | -3.77% | 1,226,241 |
| 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% | 1,237,974 |
| 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% | 1,616,425 |
| 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 |
| Dec 9, 2025 | 27.25 | 27.53 | 25.03 | 25.39 | 25.39 | 7.84% | 6,500,132 |
| Dec 8, 2025 | 25.54 | 25.54 | 23.28 | 23.54 | 23.54 | -7.25% | 1,430,898 |
| Dec 5, 2025 | 26.84 | 26.87 | 25.36 | 25.38 | 25.38 | -4.59% | 815,634 |
| Dec 4, 2025 | 26.18 | 26.93 | 26.18 | 26.60 | 26.60 | 0.87% | 604,368 |
| Dec 3, 2025 | 25.94 | 26.39 | 25.64 | 26.37 | 26.37 | 1.74% | 692,481 |
| Dec 2, 2025 | 25.97 | 26.28 | 25.55 | 25.92 | 25.92 | 0.04% | 378,419 |
| Dec 1, 2025 | 26.03 | 26.44 | 25.85 | 25.91 | 25.91 | -2.37% | 342,501 |
| Nov 28, 2025 | 26.03 | 26.59 | 25.96 | 26.54 | 26.54 | 1.96% | 193,597 |
| Nov 26, 2025 | 26.06 | 26.53 | 26.01 | 26.03 | 26.03 | -0.69% | 561,872 |
| Nov 25, 2025 | 26.62 | 26.68 | 25.87 | 26.21 | 26.21 | -1.24% | 563,398 |
| Nov 24, 2025 | 28.40 | 28.40 | 26.21 | 26.54 | 26.54 | -5.21% | 1,054,434 |
| Nov 21, 2025 | 27.51 | 28.23 | 27.18 | 28.00 | 28.00 | 2.38% | 2,018,187 |
| Nov 20, 2025 | 26.50 | 27.35 | 26.23 | 27.35 | 27.35 | 3.40% | 918,010 |
| Nov 19, 2025 | 25.60 | 26.60 | 25.55 | 26.45 | 26.45 | 3.04% | 950,789 |
| Nov 18, 2025 | 26.54 | 26.54 | 25.65 | 25.67 | 25.67 | -3.13% | 371,754 |
| Nov 17, 2025 | 26.30 | 26.64 | 25.97 | 26.50 | 26.50 | 0.68% | 289,039 |
| Nov 14, 2025 | 25.98 | 26.45 | 25.68 | 26.32 | 26.32 | 1.11% | 257,299 |