Strata Critical Medical, Inc. - Class A Common Stock (SRTA)
4.6550
+0.0050 (0.11%)
NASDAQ · Last Trade: Mar 13th, 8:51 AM EDT
Historical Prices For Strata Critical Medical, Inc. - Class A Common Stock (SRTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 4.65 | 4.73 | 4.53 | 4.66 | 615,296 | 4.66 |
| 3/11/2026 | 4.60 | 4.75 | 4.60 | 4.72 | 458,848 | 4.72 |
| 3/10/2026 | 4.57 | 4.76 | 4.56 | 4.65 | 654,060 | 4.65 |
| 3/09/2026 | 4.50 | 4.59 | 4.35 | 4.57 | 896,729 | 4.57 |
| 3/06/2026 | 4.50 | 4.65 | 4.47 | 4.54 | 1,661,833 | 4.54 |
| 3/05/2026 | 4.84 | 4.85 | 4.65 | 4.75 | 1,159,385 | 4.75 |
| 3/04/2026 | 4.85 | 5.07 | 4.81 | 4.89 | 1,196,838 | 4.89 |
| 3/03/2026 | 4.90 | 5.01 | 4.43 | 4.80 | 2,425,786 | 4.80 |
| 3/02/2026 | 4.20 | 4.54 | 4.16 | 4.49 | 928,261 | 4.49 |
| 2/27/2026 | 4.35 | 4.41 | 4.24 | 4.29 | 673,867 | 4.29 |
| 2/26/2026 | 4.25 | 4.45 | 4.24 | 4.43 | 860,865 | 4.43 |
| 2/25/2026 | 4.25 | 4.35 | 4.20 | 4.26 | 700,052 | 4.26 |
| 2/24/2026 | 4.32 | 4.37 | 4.18 | 4.20 | 663,481 | 4.20 |
| 2/23/2026 | 4.45 | 4.54 | 4.28 | 4.32 | 674,062 | 4.32 |
| 2/20/2026 | 4.56 | 4.69 | 4.45 | 4.50 | 1,216,020 | 4.50 |
| 2/19/2026 | 4.55 | 4.61 | 4.41 | 4.60 | 713,762 | 4.60 |
| 2/18/2026 | 4.51 | 4.70 | 4.45 | 4.62 | 459,071 | 4.62 |
| 2/17/2026 | 4.59 | 4.70 | 4.40 | 4.47 | 719,435 | 4.47 |
| 2/13/2026 | 4.40 | 4.66 | 4.40 | 4.59 | 477,072 | 4.59 |
| 2/12/2026 | 4.50 | 4.52 | 4.25 | 4.40 | 856,324 | 4.40 |
| 2/11/2026 | 4.60 | 4.62 | 4.39 | 4.45 | 595,607 | 4.45 |
| 2/10/2026 | 4.68 | 4.80 | 4.55 | 4.55 | 531,199 | 4.55 |
| 2/09/2026 | 4.72 | 4.74 | 4.60 | 4.68 | 439,967 | 4.68 |
| 2/06/2026 | 4.45 | 4.77 | 4.45 | 4.74 | 586,507 | 4.74 |
| 2/05/2026 | 4.65 | 4.72 | 4.37 | 4.40 | 1,048,261 | 4.40 |
| 2/04/2026 | 4.87 | 4.94 | 4.55 | 4.69 | 900,636 | 4.69 |
| 2/03/2026 | 4.73 | 4.97 | 4.71 | 4.82 | 928,585 | 4.82 |
| 2/02/2026 | 4.86 | 4.92 | 4.70 | 4.72 | 1,111,293 | 4.72 |
| 1/30/2026 | 4.97 | 5.15 | 4.85 | 4.88 | 912,940 | 4.88 |
| 1/29/2026 | 4.95 | 5.10 | 4.85 | 5.07 | 682,885 | 5.07 |
| 1/28/2026 | 5.10 | 5.10 | 4.93 | 4.96 | 634,176 | 4.96 |
| 1/27/2026 | 4.95 | 5.07 | 4.95 | 5.04 | 504,806 | 5.04 |
| 1/26/2026 | 5.47 | 5.47 | 4.97 | 4.97 | 1,380,492 | 4.97 |
| 1/23/2026 | 5.61 | 5.70 | 5.42 | 5.47 | 742,265 | 5.47 |
| 1/22/2026 | 5.70 | 5.95 | 5.63 | 5.66 | 661,217 | 5.66 |
| 1/21/2026 | 5.76 | 5.83 | 5.42 | 5.65 | 1,219,694 | 5.65 |
| 1/20/2026 | 5.75 | 6.00 | 5.68 | 5.74 | 1,310,209 | 5.74 |
| 1/16/2026 | 5.66 | 6.00 | 5.55 | 5.96 | 1,514,107 | 5.96 |
| 1/15/2026 | 5.56 | 5.89 | 5.53 | 5.73 | 1,084,848 | 5.73 |
| 1/14/2026 | 5.45 | 5.64 | 5.45 | 5.57 | 711,674 | 5.57 |
| 1/13/2026 | 5.89 | 5.89 | 5.21 | 5.40 | 1,396,467 | 5.40 |
| 1/12/2026 | 5.66 | 5.81 | 5.51 | 5.79 | 713,547 | 5.79 |
| 1/09/2026 | 5.77 | 5.85 | 5.66 | 5.68 | 557,155 | 5.68 |
| 1/08/2026 | 5.84 | 5.98 | 5.66 | 5.72 | 956,167 | 5.72 |
| 1/07/2026 | 5.87 | 5.97 | 5.73 | 5.88 | 882,785 | 5.88 |
| 1/06/2026 | 5.67 | 5.90 | 5.56 | 5.90 | 1,183,543 | 5.90 |
| 1/05/2026 | 4.95 | 5.70 | 4.95 | 5.64 | 1,675,922 | 5.64 |
| 1/02/2026 | 4.85 | 4.95 | 4.75 | 4.93 | 708,307 | 4.93 |
| 12/31/2025 | 4.85 | 4.89 | 4.77 | 4.81 | 529,497 | 4.81 |
| 12/30/2025 | 4.85 | 4.95 | 4.81 | 4.85 | 651,398 | 4.85 |
| 12/29/2025 | 4.85 | 5.04 | 4.80 | 4.84 | 836,257 | 4.84 |
| 12/26/2025 | 4.98 | 4.98 | 4.85 | 4.87 | 425,087 | 4.87 |
| 12/24/2025 | 5.03 | 5.09 | 4.95 | 4.98 | 267,375 | 4.98 |
| 12/23/2025 | 5.22 | 5.22 | 5.01 | 5.05 | 377,374 | 5.05 |
| 12/22/2025 | 5.17 | 5.43 | 5.16 | 5.25 | 740,417 | 5.25 |
| 12/19/2025 | 5.20 | 5.21 | 4.99 | 5.13 | 1,380,121 | 5.13 |
| 12/18/2025 | 5.20 | 5.34 | 5.13 | 5.21 | 684,933 | 5.21 |
| 12/17/2025 | 5.33 | 5.42 | 5.12 | 5.13 | 1,301,048 | 5.13 |
| 12/16/2025 | 5.00 | 5.36 | 5.00 | 5.32 | 930,943 | 5.32 |
| 12/15/2025 | 5.14 | 5.25 | 5.07 | 5.09 | 778,372 | 5.09 |