STAAR Surgical Company (STAA)
NASDAQ: STAA · Real-Time Price · USD
22.53
+0.34 (1.53%)
Jan 8, 2026, 11:18 AM EST - Market open
STAAR Surgical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 22.01 | 22.24 | 21.77 | 22.24 | - | 0.23% | 238,971 |
| Jan 7, 2026 | 22.30 | 22.70 | 21.73 | 22.19 | 22.19 | -0.43% | 2,375,068 |
| Jan 6, 2026 | 20.00 | 22.59 | 19.82 | 22.29 | 22.29 | -6.91% | 7,273,916 |
| Jan 5, 2026 | 23.45 | 24.26 | 23.26 | 23.94 | 23.94 | 1.44% | 1,259,256 |
| 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% | 487,825 |
| 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% | 668,625 |
| Dec 24, 2025 | 23.90 | 23.97 | 23.51 | 23.63 | 23.63 | -1.25% | 264,701 |
| Dec 23, 2025 | 24.24 | 24.28 | 23.77 | 23.93 | 23.93 | -1.12% | 873,459 |
| Dec 22, 2025 | 25.00 | 25.65 | 24.12 | 24.20 | 24.20 | -3.74% | 989,699 |
| Dec 19, 2025 | 23.82 | 26.03 | 22.90 | 25.14 | 25.14 | 4.66% | 2,814,326 |
| 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 |
| Nov 13, 2025 | 25.70 | 26.24 | 25.66 | 26.03 | 26.03 | 0.70% | 392,620 |
| Nov 12, 2025 | 27.40 | 27.40 | 25.25 | 25.85 | 25.85 | -5.66% | 1,040,204 |
| Nov 11, 2025 | 27.46 | 27.52 | 26.58 | 27.40 | 27.40 | -0.04% | 1,032,858 |
| Nov 10, 2025 | 26.60 | 27.51 | 25.95 | 27.41 | 27.41 | 3.24% | 888,805 |
| Nov 7, 2025 | 26.41 | 26.82 | 24.59 | 26.55 | 26.55 | -0.30% | 1,946,404 |
| Nov 6, 2025 | 25.36 | 26.79 | 25.12 | 26.63 | 26.63 | 5.47% | 1,001,220 |
| Nov 5, 2025 | 25.07 | 25.40 | 24.95 | 25.25 | 25.25 | -0.12% | 445,649 |
| Nov 4, 2025 | 25.21 | 25.57 | 24.61 | 25.28 | 25.28 | 0.08% | 1,307,781 |
| Nov 3, 2025 | 25.65 | 25.93 | 25.16 | 25.26 | 25.26 | -2.36% | 618,694 |
| Oct 31, 2025 | 26.52 | 26.52 | 25.46 | 25.87 | 25.87 | -2.49% | 770,736 |
| Oct 30, 2025 | 26.56 | 26.57 | 26.04 | 26.53 | 26.53 | -0.23% | 505,243 |
| Oct 29, 2025 | 27.15 | 27.35 | 26.38 | 26.59 | 26.59 | -2.10% | 939,877 |
| Oct 28, 2025 | 27.51 | 27.89 | 27.11 | 27.16 | 27.16 | -2.23% | 399,017 |