STAAR Surgical Company (STAA)
NASDAQ: STAA · Real-Time Price · USD
28.44
+0.23 (0.82%)
Aug 14, 2025, 2:00 PM - Market open
STAAR Surgical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.00 | 28.18 | 28.00 | 28.18 | - | -0.11% | 54,869 |
| Aug 13, 2025 | 27.45 | 30.81 | 27.42 | 28.21 | 28.21 | 2.99% | 3,287,421 |
| Aug 12, 2025 | 27.40 | 27.53 | 27.28 | 27.39 | 27.39 | 0.33% | 1,293,239 |
| Aug 11, 2025 | 27.30 | 27.37 | 27.17 | 27.30 | 27.30 | 0.15% | 1,255,735 |
| Aug 8, 2025 | 27.10 | 27.47 | 27.10 | 27.26 | 27.26 | 1.15% | 2,412,740 |
| Aug 7, 2025 | 26.90 | 26.96 | 26.86 | 26.95 | 26.95 | 0.19% | 3,082,776 |
| Aug 6, 2025 | 27.05 | 27.12 | 26.83 | 26.90 | 26.90 | -0.44% | 5,423,031 |
| Aug 5, 2025 | 26.77 | 27.17 | 26.71 | 27.02 | 27.02 | 46.13% | 40,320,087 |
| Aug 4, 2025 | 17.76 | 19.01 | 17.59 | 18.49 | 18.49 | 4.11% | 1,228,138 |
| Aug 1, 2025 | 17.80 | 17.88 | 17.20 | 17.76 | 17.76 | -0.87% | 726,166 |
| Jul 31, 2025 | 17.97 | 18.07 | 17.48 | 17.92 | 17.92 | -1.02% | 587,977 |
| Jul 30, 2025 | 18.58 | 18.69 | 18.00 | 18.10 | 18.10 | -2.58% | 557,661 |
| Jul 29, 2025 | 19.21 | 19.21 | 18.56 | 18.58 | 18.58 | -3.48% | 507,046 |
| Jul 28, 2025 | 19.25 | 19.52 | 18.92 | 19.25 | 19.25 | 0.26% | 512,444 |
| Jul 25, 2025 | 19.14 | 19.23 | 18.67 | 19.20 | 19.20 | 1.16% | 808,759 |
| Jul 24, 2025 | 19.21 | 19.37 | 18.68 | 18.98 | 18.98 | -1.61% | 481,718 |
| Jul 23, 2025 | 18.55 | 19.35 | 18.40 | 19.29 | 19.29 | 5.55% | 812,901 |
| Jul 22, 2025 | 17.95 | 18.73 | 17.84 | 18.28 | 18.28 | 2.90% | 835,076 |
| Jul 21, 2025 | 17.58 | 17.88 | 17.52 | 17.76 | 17.76 | 2.30% | 828,249 |
| Jul 18, 2025 | 17.63 | 17.76 | 17.08 | 17.36 | 17.36 | 0.52% | 848,679 |
| Jul 17, 2025 | 17.01 | 17.42 | 17.01 | 17.27 | 17.27 | 1.05% | 589,048 |
| Jul 16, 2025 | 17.22 | 17.40 | 16.92 | 17.09 | 17.09 | 1.36% | 491,646 |
| Jul 15, 2025 | 17.57 | 17.59 | 16.80 | 16.86 | 16.86 | -2.54% | 834,150 |
| Jul 14, 2025 | 17.34 | 17.67 | 17.11 | 17.30 | 17.30 | -0.46% | 549,698 |
| Jul 11, 2025 | 17.67 | 17.68 | 17.14 | 17.38 | 17.38 | -2.41% | 372,893 |
| 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 |