STAAR Surgical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	24.77	25.94	24.43	24.82	24.82	-0.64%	1,232,054
Dec 19, 2024	25.11	25.22	23.93	24.98	24.98	2.97%	746,739
Dec 18, 2024	25.54	25.77	23.90	24.26	24.26	-4.64%	563,051
Dec 17, 2024	24.13	25.66	24.09	25.44	25.44	6.31%	832,971
Dec 16, 2024	24.52	25.04	23.72	23.93	23.93	-3.74%	641,546
Dec 13, 2024	25.09	25.39	24.21	24.86	24.86	-2.09%	564,792
Dec 12, 2024	25.70	25.79	25.07	25.39	25.39	0.55%	732,660
Dec 11, 2024	26.50	27.20	25.20	25.25	25.25	-4.50%	571,505
Dec 10, 2024	26.22	27.59	25.68	26.44	26.44	0.61%	529,676
Dec 9, 2024	25.87	27.76	25.68	26.28	26.28	3.83%	709,785
Dec 6, 2024	25.31	25.99	25.04	25.31	25.31	0.28%	478,763
Dec 5, 2024	25.84	26.14	25.15	25.24	25.24	-2.74%	473,220
Dec 4, 2024	26.45	26.81	25.77	25.95	25.95	-2.04%	450,140
Dec 3, 2024	27.64	27.64	25.82	26.49	26.49	-4.44%	701,429
Dec 2, 2024	28.26	28.83	27.51	27.72	27.72	-4.74%	673,559
Nov 29, 2024	28.22	29.12	28.20	29.10	29.10	3.26%	270,007
Nov 27, 2024	28.48	29.18	28.15	28.18	28.18	0.43%	422,802
Nov 26, 2024	28.40	28.65	27.43	28.06	28.06	-1.72%	465,073
Nov 25, 2024	27.11	28.58	26.95	28.55	28.55	7.01%	729,023
Nov 22, 2024	26.59	27.14	26.41	26.68	26.68	0.19%	527,871
Nov 21, 2024	26.34	27.00	25.93	26.63	26.63	1.18%	507,107
Nov 20, 2024	26.01	26.87	25.88	26.32	26.32	0.69%	498,946
Nov 19, 2024	26.10	26.66	26.02	26.14	26.14	-0.91%	1,049,870
Nov 18, 2024	26.61	27.04	26.06	26.38	26.38	-1.05%	697,421
Nov 15, 2024	27.57	27.69	26.62	26.66	26.66	-2.33%	495,977
Nov 14, 2024	28.50	28.70	27.27	27.30	27.30	-4.03%	580,585
Nov 13, 2024	29.30	29.39	28.42	28.44	28.44	-2.00%	442,527
Nov 12, 2024	30.13	30.20	28.88	29.02	29.02	-4.60%	534,140
Nov 11, 2024	29.93	30.88	29.69	30.42	30.42	2.81%	693,478
Nov 8, 2024	31.27	31.36	29.56	29.59	29.59	-5.94%	1,012,662
Nov 7, 2024	30.93	32.00	30.91	31.46	31.46	1.94%	795,163
Nov 6, 2024	31.18	31.85	29.47	30.86	30.86	2.80%	784,095
Nov 5, 2024	28.99	30.06	28.54	30.02	30.02	3.02%	502,213
Nov 4, 2024	28.05	29.71	28.00	29.14	29.14	2.03%	636,048
Nov 1, 2024	28.75	30.20	28.36	28.56	28.56	-1.48%	633,016
Oct 31, 2024	31.32	31.35	27.72	28.99	28.99	-1.70%	1,126,641
Oct 30, 2024	30.05	30.80	29.45	29.49	29.49	-2.64%	807,773
Oct 29, 2024	30.33	30.87	29.91	30.29	30.29	-1.30%	386,156
Oct 28, 2024	31.12	31.41	30.52	30.69	30.69	0.99%	555,655
Oct 25, 2024	30.47	30.81	30.06	30.39	30.39	0.23%	310,493
Oct 24, 2024	30.43	31.15	30.01	30.32	30.32	0.43%	627,392
Oct 23, 2024	30.36	30.86	30.03	30.19	30.19	-0.76%	386,775
Oct 22, 2024	30.61	30.72	29.81	30.42	30.42	-0.88%	439,999
Oct 21, 2024	30.92	30.98	29.81	30.69	30.69	-1.19%	882,543
Oct 18, 2024	31.23	31.40	30.60	31.06	31.06	0.39%	1,034,403
Oct 17, 2024	31.85	31.85	30.44	30.94	30.94	-3.49%	479,231
Oct 16, 2024	32.46	33.13	31.92	32.06	32.06	-0.19%	469,536
Oct 15, 2024	32.54	32.76	31.76	32.12	32.12	-2.67%	601,204
Oct 14, 2024	31.64	33.28	31.17	33.00	33.00	4.40%	830,738
Oct 11, 2024	31.05	32.06	31.00	31.61	31.61	1.35%	799,602
Oct 10, 2024	31.05	31.68	30.75	31.19	31.19	-1.11%	706,312
Oct 9, 2024	31.25	32.06	31.12	31.54	31.54	0.25%	665,885
Oct 8, 2024	33.70	33.78	31.30	31.46	31.46	-8.01%	930,449
Oct 7, 2024	34.72	35.39	34.00	34.20	34.20	-2.48%	614,960
Oct 4, 2024	35.43	35.50	33.96	35.07	35.07	2.66%	562,579
Oct 3, 2024	34.53	35.32	34.13	34.16	34.16	-4.26%	520,947
Oct 2, 2024	36.46	36.46	35.28	35.68	35.68	-0.56%	502,669
Oct 1, 2024	36.81	36.88	35.11	35.88	35.88	-3.42%	593,834
Sep 30, 2024	38.37	38.60	36.24	37.15	37.15	-0.21%	1,436,710
Sep 27, 2024	34.78	37.55	34.49	37.23	37.23	9.92%	2,224,957
Sep 26, 2024	31.66	33.97	31.66	33.87	33.87	9.12%	1,197,893
Sep 25, 2024	32.30	32.75	30.98	31.04	31.04	-3.87%	752,521
Sep 24, 2024	31.00	32.37	30.97	32.29	32.29	6.36%	849,362
Sep 23, 2024	30.82	31.04	30.04	30.36	30.36	-0.10%	957,317
Sep 20, 2024	31.44	31.44	29.95	30.39	30.39	-3.83%	1,436,855
Sep 19, 2024	32.39	32.63	30.94	31.60	31.60	0.67%	598,439
Sep 18, 2024	32.50	33.75	31.12	31.39	31.39	-2.45%	1,589,956
Sep 17, 2024	31.55	33.08	31.49	32.18	32.18	2.55%	998,754
Sep 16, 2024	32.38	32.80	31.27	31.38	31.38	-3.09%	598,264
Sep 13, 2024	30.14	32.66	30.13	32.38	32.38	8.04%	862,648
Sep 12, 2024	30.32	30.52	29.67	29.97	29.97	-1.12%	667,362
Sep 11, 2024	30.09	30.87	29.88	30.31	30.31	0.56%	830,984
Sep 10, 2024	30.02	30.31	29.21	30.14	30.14	0.30%	794,943
Sep 9, 2024	30.88	31.04	29.95	30.05	30.05	-3.44%	572,935
Sep 6, 2024	31.18	31.42	30.33	31.12	31.12	-0.26%	769,677
Sep 5, 2024	31.84	32.04	30.87	31.20	31.20	-0.92%	341,086
Sep 4, 2024	32.28	32.41	31.06	31.49	31.49	-2.57%	399,443
Sep 3, 2024	32.68	32.94	31.84	32.32	32.32	-2.33%	429,788
Aug 30, 2024	32.20	33.27	31.81	33.09	33.09	2.96%	601,833
Aug 29, 2024	31.96	33.61	31.91	32.14	32.14	0.72%	620,821
Aug 28, 2024	32.37	32.57	31.77	31.91	31.91	-1.42%	488,815
Aug 27, 2024	32.69	33.06	32.22	32.37	32.37	-0.98%	447,113
Aug 26, 2024	33.05	33.74	31.81	32.69	32.69	-1.74%	990,004
Aug 23, 2024	34.41	34.64	33.13	33.27	33.27	-2.06%	528,757
Aug 22, 2024	35.68	36.00	33.00	33.97	33.97	-4.79%	1,044,985
Aug 21, 2024	36.34	36.82	35.65	35.68	35.68	-1.41%	473,445
Aug 20, 2024	38.11	38.39	35.62	36.19	36.19	-5.48%	617,069
Aug 19, 2024	37.86	38.59	37.71	38.29	38.29	1.00%	431,971
Aug 16, 2024	36.38	38.20	36.38	37.91	37.91	4.06%	493,735
Aug 15, 2024	36.05	37.74	35.82	36.43	36.43	3.79%	597,485
Aug 14, 2024	36.95	37.23	35.09	35.10	35.10	-4.39%	635,525
Aug 13, 2024	39.02	39.35	35.27	36.71	36.71	-4.75%	1,258,523
Aug 12, 2024	38.26	38.56	37.56	38.54	38.54	0.42%	1,085,122
Aug 9, 2024	40.36	40.81	38.19	38.38	38.38	-4.91%	1,231,181
Aug 8, 2024	40.72	41.00	36.85	40.36	40.36	11.03%	2,770,310
Aug 7, 2024	37.95	39.13	36.12	36.35	36.35	-4.06%	1,444,540
Aug 6, 2024	37.31	38.63	36.20	37.89	37.89	2.41%	1,367,565
Aug 5, 2024	36.77	38.38	35.24	37.00	37.00	-5.13%	2,063,147
Aug 2, 2024	38.56	40.67	36.46	39.00	39.00	-2.38%	1,040,466
Aug 1, 2024	40.94	41.19	39.38	39.95	39.95	-3.15%	553,977