SeaStar Medical Holding Corporation - Common Stock (ICU)
1.3500
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 7:36 AM EDT
Historical Prices For SeaStar Medical Holding Corporation - Common Stock (ICU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.47 | 1.47 | 1.33 | 1.35 | 219,202 | 1.35 |
| 4/01/2025 | 1.68 | 1.68 | 1.48 | 1.50 | 266,447 | 1.50 |
| 3/31/2025 | 1.70 | 1.73 | 1.60 | 1.66 | 176,696 | 1.66 |
| 3/28/2025 | 1.80 | 1.91 | 1.56 | 1.70 | 645,074 | 1.70 |
| 3/27/2025 | 2.43 | 2.51 | 2.18 | 2.20 | 377,581 | 2.20 |
| 3/26/2025 | 2.21 | 2.57 | 2.21 | 2.43 | 539,913 | 2.43 |
| 3/25/2025 | 2.20 | 2.22 | 2.12 | 2.21 | 46,074 | 2.21 |
| 3/24/2025 | 2.27 | 2.27 | 2.11 | 2.18 | 171,546 | 2.18 |
| 3/21/2025 | 2.11 | 2.27 | 2.04 | 2.22 | 253,939 | 2.22 |
| 3/20/2025 | 2.10 | 2.10 | 2.02 | 2.06 | 50,209 | 2.06 |
| 3/19/2025 | 2.21 | 2.37 | 2.03 | 2.10 | 326,742 | 2.10 |
| 3/18/2025 | 2.18 | 2.25 | 2.05 | 2.18 | 106,502 | 2.18 |
| 3/17/2025 | 2.12 | 2.24 | 1.96 | 2.17 | 185,833 | 2.17 |
| 3/14/2025 | 1.82 | 2.16 | 1.82 | 2.03 | 291,656 | 2.03 |
| 3/13/2025 | 1.87 | 1.93 | 1.80 | 1.89 | 50,073 | 1.89 |
| 3/12/2025 | 1.93 | 1.93 | 1.83 | 1.88 | 149,619 | 1.88 |
| 3/11/2025 | 1.97 | 2.10 | 1.83 | 1.93 | 201,652 | 1.93 |
| 3/10/2025 | 1.80 | 1.93 | 1.72 | 1.90 | 222,295 | 1.90 |
| 3/07/2025 | 1.78 | 1.85 | 1.74 | 1.81 | 101,722 | 1.81 |
| 3/06/2025 | 1.72 | 1.83 | 1.69 | 1.75 | 178,455 | 1.75 |
| 3/05/2025 | 1.70 | 1.74 | 1.65 | 1.71 | 96,165 | 1.71 |
| 3/04/2025 | 1.75 | 1.77 | 1.60 | 1.70 | 167,531 | 1.70 |
| 3/03/2025 | 1.73 | 1.83 | 1.68 | 1.77 | 130,813 | 1.77 |
| 2/28/2025 | 1.65 | 1.73 | 1.59 | 1.73 | 82,601 | 1.73 |
| 2/27/2025 | 1.58 | 1.67 | 1.54 | 1.61 | 197,665 | 1.61 |
| 2/26/2025 | 1.63 | 1.64 | 1.55 | 1.59 | 100,450 | 1.59 |
| 2/25/2025 | 1.73 | 1.74 | 1.56 | 1.59 | 114,938 | 1.59 |
| 2/24/2025 | 1.73 | 1.85 | 1.62 | 1.65 | 153,021 | 1.65 |
| 2/21/2025 | 1.81 | 1.85 | 1.72 | 1.75 | 166,594 | 1.75 |
| 2/20/2025 | 1.86 | 1.93 | 1.77 | 1.83 | 152,359 | 1.83 |
| 2/19/2025 | 1.86 | 1.99 | 1.82 | 1.84 | 202,228 | 1.84 |
| 2/18/2025 | 1.82 | 1.91 | 1.76 | 1.86 | 177,272 | 1.86 |
| 2/14/2025 | 1.80 | 1.84 | 1.71 | 1.79 | 236,400 | 1.79 |
| 2/13/2025 | 1.88 | 1.94 | 1.75 | 1.82 | 162,561 | 1.82 |
| 2/12/2025 | 1.81 | 1.88 | 1.77 | 1.84 | 128,817 | 1.84 |
| 2/11/2025 | 1.80 | 1.82 | 1.73 | 1.82 | 126,035 | 1.82 |
| 2/10/2025 | 1.95 | 1.95 | 1.75 | 1.80 | 274,712 | 1.80 |
| 2/07/2025 | 2.01 | 2.15 | 1.90 | 1.96 | 270,052 | 1.96 |
| 2/06/2025 | 1.88 | 2.21 | 1.80 | 1.97 | 572,431 | 1.97 |
| 2/05/2025 | 1.89 | 1.92 | 1.81 | 1.84 | 316,240 | 1.84 |
| 2/04/2025 | 2.13 | 2.15 | 1.83 | 1.91 | 807,846 | 1.91 |
| 2/03/2025 | 2.32 | 3.07 | 2.20 | 2.28 | 5,180,594 | 2.28 |
| 1/31/2025 | 1.60 | 2.75 | 1.55 | 2.24 | 6,808,352 | 2.24 |
| 1/30/2025 | 1.70 | 1.79 | 1.66 | 1.73 | 151,568 | 1.73 |
| 1/29/2025 | 1.76 | 1.78 | 1.66 | 1.69 | 193,704 | 1.69 |
| 1/28/2025 | 1.61 | 1.76 | 1.61 | 1.75 | 150,377 | 1.75 |
| 1/27/2025 | 1.57 | 1.78 | 1.53 | 1.62 | 389,888 | 1.62 |
| 1/24/2025 | 1.59 | 1.60 | 1.50 | 1.57 | 201,765 | 1.57 |
| 1/23/2025 | 1.64 | 1.67 | 1.50 | 1.57 | 176,547 | 1.57 |
| 1/22/2025 | 1.76 | 1.78 | 1.60 | 1.65 | 241,234 | 1.65 |
| 1/21/2025 | 1.78 | 1.84 | 1.73 | 1.75 | 142,418 | 1.75 |
| 1/17/2025 | 1.75 | 1.76 | 1.68 | 1.75 | 155,012 | 1.75 |
| 1/16/2025 | 1.82 | 1.82 | 1.68 | 1.71 | 212,762 | 1.71 |
| 1/15/2025 | 1.96 | 2.01 | 1.76 | 1.81 | 794,752 | 1.81 |
| 1/14/2025 | 1.95 | 2.00 | 1.87 | 1.91 | 145,408 | 1.91 |
| 1/13/2025 | 2.01 | 2.05 | 1.87 | 1.95 | 218,906 | 1.95 |
| 1/10/2025 | 2.02 | 2.03 | 1.96 | 1.99 | 129,601 | 1.99 |
| 1/08/2025 | 2.05 | 2.07 | 1.96 | 1.99 | 186,180 | 1.99 |
| 1/07/2025 | 2.09 | 2.12 | 2.01 | 2.05 | 83,719 | 2.05 |
| 1/06/2025 | 2.12 | 2.18 | 2.07 | 2.08 | 136,783 | 2.08 |
| 1/03/2025 | 1.96 | 2.10 | 1.96 | 2.10 | 231,237 | 2.10 |