STAAR Surgical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.86	30.55	29.53	29.99	29.99	0.44%	556,358
Jun 4, 2026	28.32	29.89	28.25	29.86	29.86	5.66%	489,152
Jun 3, 2026	28.78	28.96	28.03	28.26	28.26	-0.81%	395,438
Jun 2, 2026	29.55	29.64	28.48	28.49	28.49	-3.59%	610,808
Jun 1, 2026	29.89	30.00	29.01	29.55	29.55	-1.14%	942,042
May 29, 2026	29.06	29.93	28.92	29.89	29.89	2.79%	1,133,961
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
Apr 15, 2026	24.49	24.74	24.21	24.73	24.73	1.23%	782,994
Apr 14, 2026	26.84	26.84	24.43	24.43	24.43	-8.98%	2,059,928
Apr 13, 2026	26.30	26.92	26.04	26.84	26.84	1.51%	1,845,925
Apr 10, 2026	25.21	26.60	25.00	26.44	26.44	4.88%	1,743,578
Apr 9, 2026	24.85	26.70	24.10	25.21	25.21	20.74%	5,575,159
Apr 8, 2026	21.29	21.74	20.79	20.88	20.88	-1.00%	1,156,493
Apr 7, 2026	21.11	21.57	21.00	21.09	21.09	0.62%	903,402
Apr 6, 2026	20.21	21.04	20.21	20.96	20.96	3.71%	627,540
Apr 2, 2026	19.16	20.32	19.16	20.21	20.21	4.55%	961,412
Apr 1, 2026	18.75	19.35	18.51	19.33	19.33	3.37%	649,945
Mar 31, 2026	18.38	19.19	18.38	18.70	18.70	1.96%	723,981
Mar 30, 2026	17.92	18.48	17.50	18.34	18.34	2.52%	1,169,352
Mar 27, 2026	18.73	18.99	17.73	17.89	17.89	-4.02%	736,173
Mar 26, 2026	18.96	19.30	18.59	18.64	18.64	-2.87%	586,744