STAAR Surgical Company (STAA)
NASDAQ: STAA · Real-Time Price · USD
18.16
+0.13 (0.72%)
Apr 28, 2025, 4:00 PM EDT - Market closed
STAAR Surgical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 18.11 | 18.60 | 17.88 | 18.16 | 18.16 | 0.72% | 444,367 |
| Apr 25, 2025 | 17.74 | 18.04 | 17.32 | 18.03 | 18.03 | 0.84% | 442,678 |
| Apr 24, 2025 | 17.53 | 17.98 | 17.31 | 17.88 | 17.88 | 2.76% | 533,002 |
| Apr 23, 2025 | 17.56 | 18.14 | 17.28 | 17.40 | 17.40 | 1.34% | 625,964 |
| Apr 22, 2025 | 16.69 | 17.24 | 16.19 | 17.17 | 17.17 | 3.87% | 675,623 |
| Apr 21, 2025 | 16.28 | 16.60 | 16.03 | 16.53 | 16.53 | -2.13% | 554,244 |
| Apr 17, 2025 | 16.07 | 17.01 | 15.97 | 16.89 | 16.89 | 4.65% | 485,153 |
| Apr 16, 2025 | 16.46 | 16.72 | 15.97 | 16.14 | 16.14 | -2.30% | 636,463 |
| Apr 15, 2025 | 17.18 | 17.50 | 16.47 | 16.52 | 16.52 | -4.34% | 759,185 |
| Apr 14, 2025 | 17.10 | 17.36 | 16.69 | 17.27 | 17.27 | 2.86% | 706,366 |
| Apr 11, 2025 | 15.78 | 17.17 | 15.42 | 16.79 | 16.79 | 7.84% | 1,170,923 |
| Apr 10, 2025 | 15.68 | 15.84 | 15.12 | 15.57 | 15.57 | -1.89% | 976,880 |
| Apr 9, 2025 | 14.75 | 16.58 | 14.69 | 15.87 | 15.87 | 5.17% | 1,927,188 |
| Apr 8, 2025 | 17.27 | 17.34 | 14.90 | 15.09 | 15.09 | -6.51% | 1,415,006 |
| Apr 7, 2025 | 15.40 | 16.32 | 14.89 | 16.14 | 16.14 | 1.38% | 1,526,031 |
| Apr 4, 2025 | 15.99 | 16.58 | 15.39 | 15.92 | 15.92 | -8.51% | 2,395,068 |
| Apr 3, 2025 | 17.41 | 17.49 | 16.66 | 17.40 | 17.40 | -1.14% | 1,414,816 |
| Apr 2, 2025 | 17.28 | 17.76 | 17.27 | 17.60 | 17.60 | - | 653,466 |
| Apr 1, 2025 | 17.56 | 18.24 | 17.48 | 17.60 | 17.60 | -0.17% | 787,335 |
| Mar 31, 2025 | 17.80 | 17.80 | 17.34 | 17.63 | 17.63 | -0.90% | 1,027,173 |
| Mar 28, 2025 | 17.51 | 17.98 | 17.36 | 17.79 | 17.79 | 1.25% | 823,776 |
| Mar 27, 2025 | 17.61 | 17.96 | 17.40 | 17.57 | 17.57 | - | 589,901 |
| Mar 26, 2025 | 17.59 | 17.93 | 17.45 | 17.57 | 17.57 | 0.63% | 813,248 |
| Mar 25, 2025 | 17.99 | 18.17 | 17.24 | 17.46 | 17.46 | -1.74% | 622,590 |
| Mar 24, 2025 | 17.85 | 18.03 | 17.59 | 17.77 | 17.77 | 0.28% | 880,163 |
| Mar 21, 2025 | 18.08 | 18.21 | 17.60 | 17.72 | 17.72 | -1.12% | 1,641,818 |
| Mar 20, 2025 | 18.14 | 18.37 | 17.53 | 17.92 | 17.92 | -1.81% | 1,077,895 |
| Mar 19, 2025 | 18.23 | 18.61 | 17.95 | 18.25 | 18.25 | -0.16% | 951,358 |
| Mar 18, 2025 | 16.45 | 18.37 | 16.45 | 18.28 | 18.28 | 3.78% | 1,475,672 |
| Mar 17, 2025 | 17.05 | 17.97 | 17.05 | 17.62 | 17.62 | 3.31% | 784,031 |
| Mar 14, 2025 | 17.70 | 17.98 | 16.95 | 17.05 | 17.05 | -2.07% | 1,131,182 |
| Mar 13, 2025 | 17.96 | 18.07 | 17.12 | 17.41 | 17.41 | -3.28% | 488,294 |
| Mar 12, 2025 | 18.29 | 18.43 | 17.70 | 18.00 | 18.00 | -1.85% | 846,695 |
| Mar 11, 2025 | 19.79 | 19.79 | 17.91 | 18.34 | 18.34 | -6.67% | 1,252,884 |
| Mar 10, 2025 | 18.26 | 20.51 | 18.18 | 19.65 | 19.65 | 7.14% | 2,048,777 |
| Mar 7, 2025 | 18.20 | 19.57 | 18.06 | 18.34 | 18.34 | 2.34% | 1,300,508 |
| Mar 6, 2025 | 17.96 | 18.36 | 17.63 | 17.92 | 17.92 | -1.38% | 665,434 |
| Mar 5, 2025 | 17.55 | 18.22 | 17.37 | 18.17 | 18.17 | 2.37% | 822,639 |
| Mar 4, 2025 | 16.40 | 18.43 | 16.20 | 17.75 | 17.75 | 7.77% | 1,506,521 |
| Mar 3, 2025 | 17.50 | 17.71 | 16.31 | 16.47 | 16.47 | -5.89% | 1,357,529 |
| Feb 28, 2025 | 17.47 | 18.29 | 16.94 | 17.50 | 17.50 | -1.07% | 1,708,654 |
| Feb 27, 2025 | 16.62 | 17.84 | 16.00 | 17.69 | 17.69 | 3.51% | 2,359,937 |
| Feb 26, 2025 | 16.72 | 17.82 | 16.46 | 17.09 | 17.09 | 3.01% | 1,141,930 |
| Feb 25, 2025 | 16.21 | 16.73 | 15.93 | 16.59 | 16.59 | 2.28% | 792,223 |
| Feb 24, 2025 | 16.85 | 16.85 | 16.21 | 16.22 | 16.22 | -3.85% | 907,585 |
| Feb 21, 2025 | 17.14 | 17.49 | 16.75 | 16.87 | 16.87 | 0.12% | 1,208,890 |
| Feb 20, 2025 | 17.71 | 18.11 | 16.78 | 16.85 | 16.85 | -5.18% | 1,548,709 |
| Feb 19, 2025 | 16.23 | 18.38 | 16.23 | 17.77 | 17.77 | 6.86% | 1,550,268 |
| Feb 18, 2025 | 15.66 | 17.22 | 15.20 | 16.63 | 16.63 | 8.34% | 2,346,419 |
| Feb 14, 2025 | 16.24 | 16.45 | 15.22 | 15.35 | 15.35 | -3.82% | 1,376,666 |