Streamline Health Solutions, Inc. (STRM)
NASDAQ: STRM · Real-Time Price · USD
2.480
-0.179 (-6.74%)
May 9, 2025, 12:25 PM - Market open
STRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.65 | 2.69 | 2.30 | 2.66 | 2.66 | -1.88% | 4,812 |
| May 7, 2025 | 2.71 | 2.78 | 2.70 | 2.71 | 2.71 | -2.66% | 4,994 |
| May 6, 2025 | 2.72 | 2.85 | 2.72 | 2.78 | 2.78 | -4.00% | 4,670 |
| May 5, 2025 | 2.97 | 2.97 | 2.70 | 2.90 | 2.90 | -5.26% | 3,324 |
| May 2, 2025 | 3.15 | 3.15 | 2.98 | 3.06 | 3.06 | 3.38% | 3,069 |
| May 1, 2025 | 3.30 | 3.40 | 2.96 | 2.96 | 2.96 | 0.03% | 12,584 |
| Apr 30, 2025 | 2.77 | 3.15 | 2.77 | 2.96 | 2.96 | 0.95% | 9,141 |
| Apr 29, 2025 | 3.09 | 3.19 | 2.93 | 2.93 | 2.93 | -3.07% | 8,819 |
| Apr 28, 2025 | 2.80 | 3.07 | 2.80 | 3.03 | 3.03 | 11.62% | 5,317 |
| Apr 25, 2025 | 2.62 | 2.78 | 2.56 | 2.71 | 2.71 | 1.01% | 4,610 |
| Apr 24, 2025 | 2.53 | 2.68 | 2.21 | 2.68 | 2.68 | 3.59% | 9,681 |
| Apr 23, 2025 | 2.47 | 2.59 | 2.33 | 2.59 | 2.59 | 0.23% | 7,180 |
| Apr 22, 2025 | 2.26 | 2.58 | 2.26 | 2.58 | 2.58 | 11.86% | 3,211 |
| Apr 21, 2025 | 2.21 | 2.44 | 2.21 | 2.31 | 2.31 | -0.86% | 4,304 |
| Apr 17, 2025 | 2.30 | 2.33 | 2.20 | 2.33 | 2.33 | 0.87% | 7,711 |
| Apr 16, 2025 | 2.43 | 2.55 | 2.31 | 2.31 | 2.31 | -10.12% | 2,723 |
| Apr 15, 2025 | 2.39 | 2.75 | 2.39 | 2.57 | 2.57 | 4.13% | 12,624 |
| Apr 14, 2025 | 2.32 | 2.47 | 2.30 | 2.47 | 2.47 | 8.34% | 7,036 |
| Apr 11, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | -0.70% | 1,433 |
| Apr 10, 2025 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | 0.61% | 1,754 |
| Apr 9, 2025 | 2.03 | 2.28 | 2.03 | 2.28 | 2.28 | 14.00% | 10,637 |
| Apr 8, 2025 | 1.82 | 2.26 | 1.82 | 2.00 | 2.00 | 7.53% | 23,362 |
| Apr 7, 2025 | 1.95 | 2.06 | 1.86 | 1.86 | 1.86 | -8.91% | 8,125 |
| Apr 4, 2025 | 2.35 | 2.44 | 1.98 | 2.04 | 2.04 | -17.66% | 45,831 |
| Apr 3, 2025 | 2.57 | 2.72 | 2.48 | 2.48 | 2.48 | -9.49% | 6,214 |
| Apr 2, 2025 | 2.18 | 2.75 | 2.18 | 2.74 | 2.74 | 0.77% | 4,583 |
| Apr 1, 2025 | 2.60 | 2.79 | 2.33 | 2.72 | 2.72 | -2.89% | 8,076 |
| Mar 31, 2025 | 3.00 | 3.09 | 2.61 | 2.80 | 2.80 | -9.36% | 9,038 |
| Mar 28, 2025 | 3.14 | 3.14 | 3.05 | 3.09 | 3.09 | -1.50% | 4,317 |
| Mar 27, 2025 | 3.16 | 3.22 | 3.08 | 3.14 | 3.14 | -1.07% | 740 |
| Mar 26, 2025 | 3.19 | 3.20 | 3.16 | 3.17 | 3.17 | -0.94% | 11,100 |
| Mar 25, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | -1.23% | 7,983 |
| Mar 24, 2025 | 3.13 | 3.24 | 3.11 | 3.24 | 3.24 | 2.21% | 16,088 |
| Mar 21, 2025 | 3.29 | 3.29 | 3.06 | 3.17 | 3.17 | 0.63% | 11,440 |
| Mar 20, 2025 | 3.26 | 3.26 | 3.15 | 3.15 | 3.15 | 1.61% | 948 |
| Mar 19, 2025 | 3.28 | 3.28 | 3.10 | 3.10 | 3.10 | -5.20% | 4,320 |
| Mar 18, 2025 | 3.20 | 3.30 | 3.14 | 3.27 | 3.27 | 4.14% | 1,457 |
| Mar 17, 2025 | 3.09 | 3.18 | 3.09 | 3.14 | 3.14 | 2.28% | 2,926 |
| Mar 14, 2025 | 3.23 | 3.23 | 3.05 | 3.07 | 3.07 | -2.23% | 2,265 |
| Mar 13, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | 1,375 |
| Mar 12, 2025 | 3.08 | 3.20 | 3.06 | 3.15 | 3.15 | 2.94% | 1,459 |
| Mar 11, 2025 | 3.22 | 3.22 | 3.06 | 3.06 | 3.06 | -1.29% | 2,718 |
| Mar 10, 2025 | 3.06 | 3.27 | 3.05 | 3.10 | 3.10 | -2.79% | 5,536 |
| Mar 7, 2025 | 3.20 | 3.24 | 3.10 | 3.19 | 3.19 | 2.21% | 13,207 |
| Mar 6, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -4.00% | 2,924 |
| Mar 5, 2025 | 3.25 | 3.30 | 3.22 | 3.25 | 3.25 | - | 8,282 |
| Mar 4, 2025 | 3.35 | 3.42 | 3.12 | 3.25 | 3.25 | -6.88% | 18,810 |
| Mar 3, 2025 | 3.67 | 3.72 | 3.44 | 3.49 | 3.49 | -5.42% | 19,471 |
| Feb 28, 2025 | 3.59 | 3.69 | 3.48 | 3.69 | 3.69 | 5.13% | 9,643 |
| Feb 27, 2025 | 3.36 | 3.51 | 3.35 | 3.51 | 3.51 | 0.29% | 17,368 |