STAAR Surgical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.20	31.27	29.23	29.29	29.29	-6.15%	1,170,882
Jun 25, 2026	28.94	31.30	28.90	31.21	31.21	7.92%	630,467
Jun 24, 2026	28.58	29.09	28.12	28.92	28.92	1.97%	505,101
Jun 23, 2026	28.92	29.06	27.86	28.36	28.36	-1.63%	584,127
Jun 22, 2026	29.12	29.30	28.20	28.83	28.83	-1.00%	581,325
Jun 18, 2026	29.36	29.36	28.59	29.12	29.12	-0.34%	818,047
Jun 17, 2026	28.83	29.61	28.52	29.22	29.22	1.04%	484,303
Jun 16, 2026	28.53	29.20	28.52	28.92	28.92	1.94%	471,845
Jun 15, 2026	28.54	28.93	28.24	28.37	28.37	-	418,786
Jun 12, 2026	28.84	28.98	28.17	28.37	28.37	-1.83%	384,636
Jun 11, 2026	29.55	29.75	28.66	28.90	28.90	-1.47%	613,344
Jun 10, 2026	29.85	30.13	29.30	29.33	29.33	-1.81%	502,281
Jun 9, 2026	30.24	30.36	29.21	29.87	29.87	-0.30%	598,854
Jun 8, 2026	30.44	31.05	29.94	29.96	29.96	-0.10%	679,812
Jun 5, 2026	29.86	30.55	29.53	29.99	29.99	0.44%	566,616
Jun 4, 2026	28.32	29.89	28.25	29.86	29.86	5.66%	489,168
Jun 3, 2026	28.78	28.96	28.03	28.26	28.26	-0.81%	395,538
Jun 2, 2026	29.55	29.64	28.48	28.49	28.49	-3.59%	615,718
Jun 1, 2026	29.89	30.00	29.01	29.55	29.55	-1.14%	950,161
May 29, 2026	29.06	29.93	28.92	29.89	29.89	2.79%	1,134,183
May 28, 2026	31.28	31.34	29.03	29.08	29.08	-7.36%	1,378,364
May 27, 2026	33.23	33.51	31.05	31.39	31.39	-5.85%	1,062,184
May 26, 2026	32.97	33.86	32.94	33.34	33.34	2.68%	955,307
May 22, 2026	32.72	33.32	32.47	32.47	32.47	-0.98%	738,729
May 21, 2026	33.00	33.00	32.25	32.79	32.79	-0.79%	1,241,141
May 20, 2026	32.37	33.57	32.30	33.05	33.05	1.38%	651,999
May 19, 2026	32.05	33.38	31.51	32.60	32.60	0.90%	812,223
May 18, 2026	31.95	32.60	31.16	32.31	32.31	0.75%	1,071,810
May 15, 2026	32.00	33.05	31.15	32.07	32.07	0.19%	1,372,899
May 14, 2026	35.77	35.87	31.41	32.01	32.01	8.88%	4,064,224
May 13, 2026	28.16	29.97	28.02	29.40	29.40	4.33%	1,346,407
May 12, 2026	27.85	28.56	27.38	28.18	28.18	1.26%	902,759
May 11, 2026	26.71	28.04	26.57	27.83	27.83	4.27%	1,239,389
May 8, 2026	27.48	27.48	26.38	26.69	26.69	-2.16%	445,980
May 7, 2026	27.75	27.90	27.02	27.28	27.28	-1.69%	851,904
May 6, 2026	27.45	27.86	26.84	27.75	27.75	1.09%	706,705
May 5, 2026	27.33	28.03	27.07	27.45	27.45	0.59%	855,111
May 4, 2026	27.07	28.19	27.05	27.29	27.29	0.37%	732,171
May 1, 2026	26.41	27.23	26.08	27.19	27.19	3.15%	974,736
Apr 30, 2026	25.41	26.50	25.41	26.36	26.36	3.45%	681,378
Apr 29, 2026	26.73	26.73	25.21	25.48	25.48	-4.57%	593,079
Apr 28, 2026	26.68	26.94	25.78	26.70	26.70	0.07%	714,338
Apr 27, 2026	25.68	26.73	25.62	26.68	26.68	3.93%	658,897
Apr 24, 2026	24.75	25.70	24.67	25.67	25.67	3.34%	624,147
Apr 23, 2026	24.86	25.37	24.26	24.84	24.84	0.16%	1,131,665
Apr 22, 2026	25.04	25.04	24.24	24.80	24.80	-0.48%	740,904
Apr 21, 2026	25.73	25.75	24.85	24.92	24.92	-2.39%	462,129
Apr 20, 2026	25.18	25.79	25.11	25.53	25.53	1.79%	559,990
Apr 17, 2026	24.77	25.28	24.16	25.08	25.08	1.87%	895,329
Apr 16, 2026	24.51	25.11	23.63	24.62	24.62	-0.44%	1,079,982