STAAR Surgical Company (STAA)
NASDAQ: STAA · Real-Time Price · USD
21.28
-0.73 (-3.32%)
Oct 13, 2026, 10:11 AM EDT - Market open
STAAR Surgical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 21.83 | 22.16 | 21.36 | 21.28 | 21.28 | -3.32% | 36,228 |
| Oct 12, 2026 | 21.67 | 22.10 | 21.30 | 22.01 | 22.01 | 1.57% | 596,010 |
| Oct 9, 2026 | 22.29 | 22.52 | 21.45 | 21.67 | 21.67 | -3.17% | 591,395 |
| Oct 8, 2026 | 22.33 | 22.64 | 22.06 | 22.38 | 22.38 | 0.09% | 639,615 |
| Oct 7, 2026 | 22.08 | 22.71 | 21.96 | 22.36 | 22.36 | 0.95% | 779,781 |
| Oct 6, 2026 | 22.57 | 22.67 | 21.89 | 22.15 | 22.15 | -1.86% | 635,993 |
| Oct 5, 2026 | 22.31 | 22.60 | 21.93 | 22.57 | 22.57 | 0.45% | 471,889 |
| Oct 2, 2026 | 22.43 | 22.78 | 22.09 | 22.47 | 22.47 | 0.40% | 640,036 |
| Oct 1, 2026 | 22.63 | 22.97 | 22.01 | 22.38 | 22.38 | -1.02% | 774,985 |
| Sep 30, 2026 | 22.48 | 22.75 | 22.05 | 22.61 | 22.61 | 0.80% | 798,847 |
| Sep 29, 2026 | 22.20 | 22.92 | 21.95 | 22.43 | 22.43 | 7.47% | 1,656,660 |
| Sep 28, 2026 | 20.43 | 20.96 | 20.16 | 20.87 | 20.87 | 1.76% | 540,757 |
| Sep 25, 2026 | 19.91 | 20.80 | 19.70 | 20.51 | 20.51 | 7.49% | 1,309,282 |
| Sep 24, 2026 | 19.80 | 20.08 | 19.05 | 19.08 | 19.08 | -3.64% | 880,094 |
| Sep 23, 2026 | 20.66 | 21.00 | 19.65 | 19.80 | 19.80 | -4.12% | 846,688 |
| Sep 22, 2026 | 20.40 | 21.03 | 20.14 | 20.65 | 20.65 | 1.62% | 751,164 |
| Sep 21, 2026 | 21.00 | 21.03 | 20.18 | 20.32 | 20.32 | -2.40% | 768,555 |
| Sep 18, 2026 | 21.11 | 21.16 | 20.47 | 20.82 | 20.82 | -1.98% | 5,743,196 |
| Sep 17, 2026 | 22.46 | 22.56 | 21.17 | 21.24 | 21.24 | -5.22% | 786,721 |
| Sep 16, 2026 | 22.62 | 22.97 | 22.29 | 22.41 | 22.41 | -0.16% | 711,150 |
| Sep 15, 2026 | 23.03 | 23.03 | 22.21 | 22.45 | 22.45 | -2.71% | 1,079,935 |
| Sep 14, 2026 | 22.75 | 23.16 | 22.22 | 23.07 | 23.07 | 1.81% | 798,072 |
| Sep 11, 2026 | 23.73 | 23.78 | 22.10 | 22.66 | 22.66 | -3.25% | 838,688 |
| Sep 10, 2026 | 23.36 | 23.74 | 23.02 | 23.42 | 23.42 | -0.85% | 680,984 |
| Sep 9, 2026 | 23.90 | 24.27 | 23.37 | 23.62 | 23.62 | -2.24% | 827,847 |
| Sep 8, 2026 | 23.14 | 24.36 | 22.66 | 24.16 | 24.16 | 2.94% | 1,403,654 |
| Sep 4, 2026 | 23.47 | 24.37 | 23.40 | 23.47 | 23.47 | -0.45% | 1,974,180 |
| Sep 3, 2026 | 23.15 | 23.68 | 22.71 | 23.58 | 23.58 | 2.01% | 798,353 |
| Sep 2, 2026 | 23.41 | 23.85 | 23.04 | 23.11 | 23.11 | -1.74% | 472,784 |
| Sep 1, 2026 | 22.59 | 23.59 | 22.36 | 23.52 | 23.52 | 4.12% | 737,815 |
| Aug 31, 2026 | 22.07 | 22.94 | 21.77 | 22.59 | 22.59 | 2.17% | 787,344 |
| Aug 28, 2026 | 22.33 | 22.45 | 21.89 | 22.11 | 22.11 | -1.25% | 442,986 |
| Aug 27, 2026 | 22.67 | 22.82 | 22.31 | 22.39 | 22.39 | -2.06% | 565,299 |
| Aug 26, 2026 | 22.91 | 23.17 | 22.57 | 22.86 | 22.86 | -1.38% | 427,931 |
| Aug 25, 2026 | 23.21 | 23.46 | 22.82 | 23.18 | 23.18 | -0.34% | 523,007 |
| Aug 24, 2026 | 23.16 | 23.56 | 22.89 | 23.26 | 23.26 | 0.52% | 562,080 |
| Aug 21, 2026 | 23.04 | 23.46 | 23.04 | 23.14 | 23.14 | 0.30% | 698,502 |
| Aug 20, 2026 | 24.49 | 24.75 | 22.98 | 23.07 | 23.07 | -6.45% | 813,276 |
| Aug 19, 2026 | 24.77 | 25.56 | 24.39 | 24.66 | 24.66 | 0.08% | 1,022,848 |
| Aug 18, 2026 | 24.07 | 25.03 | 23.75 | 24.64 | 24.64 | 2.28% | 928,448 |
| Aug 17, 2026 | 25.96 | 25.96 | 23.82 | 24.09 | 24.09 | -7.98% | 1,539,615 |
| Aug 14, 2026 | 25.15 | 26.25 | 24.81 | 26.18 | 26.18 | 3.36% | 993,756 |
| Aug 13, 2026 | 24.08 | 25.58 | 23.25 | 25.33 | 25.33 | -0.31% | 1,864,616 |
| Aug 12, 2026 | 24.86 | 26.03 | 24.68 | 25.41 | 25.41 | 1.88% | 1,338,738 |
| Aug 11, 2026 | 25.50 | 25.75 | 24.73 | 24.94 | 24.94 | -0.72% | 827,096 |
| Aug 10, 2026 | 24.28 | 25.38 | 24.18 | 25.12 | 25.12 | 3.76% | 804,963 |
| Aug 7, 2026 | 22.98 | 24.26 | 22.89 | 24.21 | 24.21 | 4.71% | 809,318 |
| Aug 6, 2026 | 22.80 | 23.19 | 22.20 | 23.12 | 23.12 | 1.14% | 725,569 |
| Aug 5, 2026 | 23.78 | 23.99 | 22.46 | 22.86 | 22.86 | -5.22% | 1,233,541 |
| Aug 4, 2026 | 24.44 | 24.60 | 23.88 | 24.12 | 24.12 | -0.90% | 1,387,282 |