NASDAQ : SRTA
Strata Critical Medical, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 4.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 392.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Strata Critical Medical, Inc. (SRTA) closed at 4.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.46 | 4.515 | 4.21 | 4.28 | 2,262,099 | -3.60% |
| 2026-10-30 | 4.7 | 4.725 | 4.4 | 4.44 | 1,109,423 | -6.53% |
| 2026-10-29 | 4.78 | 4.875 | 4.73 | 4.75 | 1,246,544 | -0.21% |
| 2026-10-28 | 4.73 | 4.78 | 4.66 | 4.76 | 950,587 | +0.85% |
| 2026-10-27 | 4.77 | 4.859 | 4.71 | 4.72 | 911,446 | -0.84% |
| 2026-10-26 | 4.67 | 4.81 | 4.62 | 4.76 | 460,506 | +2.15% |
| 2026-10-23 | 4.67 | 4.68 | 4.53 | 4.66 | 450,356 | -1.06% |
| 2026-10-22 | 4.69 | 4.78 | 4.66 | 4.71 | 688,248 | -0.42% |
| 2026-10-21 | 4.7 | 4.79 | 4.65 | 4.73 | 724,517 | +0.85% |
| 2026-10-20 | 4.56 | 4.7 | 4.54 | 4.69 | 580,726 | +3.30% |
| 2026-10-19 | 4.56 | 4.6 | 4.46 | 4.54 | 1,442,319 | +0.00% |
| 2026-10-16 | 4.55 | 4.7 | 4.5 | 4.54 | 1,581,338 | +4.61% |
| 2026-10-15 | 4.29 | 4.38 | 4.21 | 4.34 | 925,914 | +1.40% |
| 2026-10-14 | 4.44 | 4.44 | 4.26 | 4.28 | 825,045 | -3.82% |
| 2026-10-13 | 4.53 | 4.58 | 4.45 | 4.45 | 533,679 | -1.98% |
| 2026-10-12 | 4.52 | 4.59 | 4.445 | 4.54 | 776,120 | +0.22% |
| 2026-10-09 | 4.47 | 4.58 | 4.4 | 4.53 | 623,113 | +1.34% |
| 2026-10-08 | 4.65 | 4.65 | 4.455 | 4.47 | 1,135,671 | -4.49% |
| 2026-10-07 | 4.74 | 4.74 | 4.65 | 4.68 | 703,940 | -1.47% |
| 2026-10-06 | 4.84 | 4.855 | 4.72 | 4.75 | 760,505 | -1.25% |
| 2026-10-05 | 4.76 | 4.91 | 4.685 | 4.81 | 1,160,877 | +1.69% |
| 2026-10-02 | 4.9 | 4.925 | 4.71 | 4.73 | 999,669 | -2.07% |
| 2026-10-01 | 5.12 | 5.12 | 4.795 | 4.83 | 1,614,498 | -5.48% |
| 2026-09-30 | 5.13 | 5.175 | 5.079 | 5.11 | 798,316 | +0.20% |
| 2026-09-29 | 5.29 | 5.34 | 5.01 | 5.1 | 1,216,152 | -2.49% |
| 2026-09-28 | 5.25 | 5.3 | 5.135 | 5.23 | 654,358 | -1.88% |
| 2026-09-25 | 5.28 | 5.4 | 5.2 | 5.33 | 519,606 | +1.14% |
| 2026-09-24 | 5.33 | 5.41 | 5.23 | 5.27 | 618,834 | -2.04% |
| 2026-09-23 | 5.43 | 5.52 | 5.305 | 5.38 | 895,529 | -1.82% |
| 2026-09-22 | 5.46 | 5.5 | 5.33 | 5.48 | 666,411 | +1.48% |
| 2026-09-21 | 5.4 | 5.47 | 5.32 | 5.4 | 573,610 | +1.12% |
| 2026-09-18 | 5.4 | 5.488 | 5.235 | 5.34 | 896,494 | -0.74% |
| 2026-09-17 | 5.3 | 5.415 | 5.285 | 5.38 | 571,559 | +3.07% |
| 2026-09-16 | 5.3 | 5.345 | 5.13 | 5.22 | 525,812 | -1.32% |
| 2026-09-15 | 5.31 | 5.398 | 5.2 | 5.29 | 546,310 | -1.31% |
| 2026-09-14 | 5.11 | 5.42 | 5.11 | 5.36 | 1,150,105 | +3.18% |
| 2026-09-11 | 5.19 | 5.325 | 5.15 | 5.195 | 770,733 | +1.27% |
| 2026-09-10 | 5.2 | 5.33 | 5.1 | 5.13 | 797,116 | -1.72% |
| 2026-09-09 | 5.25 | 5.31 | 5.2 | 5.22 | 768,731 | -1.69% |
| 2026-09-08 | 5.31 | 5.35 | 5.22 | 5.31 | 879,512 | -0.19% |
| 2026-09-04 | 5.34 | 5.43 | 5.305 | 5.32 | 650,325 | -0.93% |
| 2026-09-03 | 5.44 | 5.46 | 5.3 | 5.37 | 757,111 | -0.37% |
| 2026-09-02 | 5.38 | 5.55 | 5.355 | 5.39 | 1,162,335 | +0.37% |
| 2026-09-01 | 5.6 | 5.63 | 5.33 | 5.37 | 1,046,009 | -5.12% |
| 2026-08-31 | 5.94 | 5.96 | 5.635 | 5.66 | 966,085 | -5.19% |
| 2026-08-28 | 6.14 | 6.15 | 5.885 | 5.97 | 564,473 | -3.24% |
| 2026-08-27 | 6.12 | 6.325 | 6.11 | 6.17 | 777,060 | +0.82% |
| 2026-08-26 | 6.15 | 6.21 | 6.04 | 6.12 | 431,579 | -1.13% |
| 2026-08-25 | 6 | 6.27 | 5.995 | 6.19 | 906,597 | +3.69% |
| 2026-08-24 | 6.2 | 6.28 | 5.88 | 5.97 | 887,530 | -4.33% |
| 2026-08-21 | 6.05 | 6.29 | 6 | 6.24 | 1,050,463 | +4.70% |
| 2026-08-20 | 5.81 | 6.02 | 5.81 | 5.96 | 1,322,328 | +1.19% |
| 2026-08-19 | 5.79 | 5.96 | 5.755 | 5.89 | 819,318 | +3.33% |
| 2026-08-18 | 5.8 | 5.9 | 5.675 | 5.7 | 896,096 | -3.39% |
| 2026-08-17 | 5.85 | 5.965 | 5.81 | 5.9 | 534,205 | +0.00% |
| 2026-08-14 | 5.97 | 6 | 5.87 | 5.9 | 612,310 | -1.17% |
| 2026-08-13 | 6.02 | 6.075 | 5.901 | 5.97 | 688,570 | -1.00% |
| 2026-08-12 | 6.09 | 6.09 | 5.93 | 6.03 | 724,527 | +0.00% |
| 2026-08-11 | 5.94 | 6.1 | 5.84 | 6.03 | 1,114,949 | +1.52% |
| 2026-08-10 | 5.75 | 5.99 | 5.75 | 5.94 | 1,351,887 | +2.59% |
| 2026-08-07 | 5.52 | 5.945 | 5.52 | 5.79 | 1,314,743 | +3.58% |
| 2026-08-06 | 5.8 | 5.85 | 5.57 | 5.59 | 1,189,236 | -4.44% |
| 2026-08-05 | 5.5 | 5.975 | 5.46 | 5.85 | 2,513,952 | +5.03% |
| 2026-08-04 | 5.4 | 5.75 | 5.32 | 5.57 | 2,059,794 | +0.36% |
| 2026-08-03 | 5.05 | 5.58 | 5.04 | 5.55 | 1,506,494 | +10.56% |
| 2026-07-31 | 5.11 | 5.15 | 4.94 | 5.02 | 760,762 | -1.38% |
| 2026-07-30 | 4.95 | 5.135 | 4.91 | 5.09 | 1,321,346 | +4.52% |
| 2026-07-29 | 5.05 | 5.085 | 4.855 | 4.87 | 1,178,975 | -4.32% |
| 2026-07-28 | 5.1 | 5.15 | 5.01 | 5.09 | 773,009 | -0.97% |
| 2026-07-27 | 5.12 | 5.23 | 4.98 | 5.14 | 1,252,508 | +1.98% |
| 2026-07-24 | 5.11 | 5.2 | 4.97 | 5.04 | 1,075,077 | -0.98% |
| 2026-07-23 | 5 | 5.13 | 5 | 5.09 | 671,738 | +0.20% |
| 2026-07-22 | 5.13 | 5.21 | 5.05 | 5.08 | 616,222 | -1.55% |
| 2026-07-21 | 5.17 | 5.265 | 5.07 | 5.16 | 1,364,378 | +1.98% |
| 2026-07-20 | 5.16 | 5.2 | 5.02 | 5.06 | 1,075,793 | -1.75% |
| 2026-07-17 | 5.2 | 5.21 | 5.095 | 5.15 | 729,388 | -1.53% |
| 2026-07-16 | 5.37 | 5.525 | 5.21 | 5.23 | 973,243 | -3.51% |
| 2026-07-15 | 5.29 | 5.45 | 5.29 | 5.42 | 654,222 | +2.65% |
| 2026-07-14 | 5.05 | 5.29 | 5.025 | 5.28 | 805,598 | +5.39% |
| 2026-07-13 | 5.05 | 5.115 | 5 | 5.01 | 662,148 | -1.96% |
| 2026-07-10 | 5.13 | 5.191 | 5.055 | 5.11 | 935,713 | -0.39% |
| 2026-07-09 | 5.19 | 5.255 | 5.1 | 5.13 | 1,055,124 | -0.58% |
| 2026-07-08 | 5.2 | 5.24 | 5.03 | 5.16 | 883,785 | -1.53% |
| 2026-07-07 | 5.4 | 5.45 | 5.18 | 5.24 | 979,080 | -3.68% |
| 2026-07-06 | 5.44 | 5.7 | 5.43 | 5.44 | 1,270,997 | +0.55% |
| 2026-07-02 | 5.41 | 5.53 | 5.22 | 5.41 | 1,328,252 | +2.46% |
| 2026-07-01 | 5.27 | 5.395 | 5.22 | 5.28 | 1,208,009 | +0.19% |
| 2026-06-30 | 5.14 | 5.39 | 5.085 | 5.27 | 2,798,327 | +1.74% |
| 2026-06-29 | 5.31 | 5.38 | 5.085 | 5.18 | 1,303,276 | -2.26% |
| 2026-06-26 | 5.3 | 5.375 | 5.18 | 5.3 | 2,079,929 | -1.12% |
| 2026-06-25 | 5.51 | 5.555 | 5.335 | 5.36 | 915,575 | -2.72% |
| 2026-06-24 | 5.59 | 5.69 | 5.44 | 5.51 | 1,064,053 | -1.08% |
| 2026-06-23 | 5.64 | 5.782 | 5.48 | 5.57 | 1,166,653 | -3.13% |
| 2026-06-22 | 5.795 | 5.88 | 5.72 | 5.75 | 1,209,390 | -2.21% |
| 2026-06-18 | 5.88 | 5.985 | 5.67 | 5.88 | 2,673,887 | +1.55% |
| 2026-06-17 | 5.82 | 5.965 | 5.71 | 5.79 | 1,657,768 | -0.86% |
| 2026-06-16 | 5.9 | 6.078 | 5.82 | 5.84 | 1,662,713 | -0.85% |
| 2026-06-15 | 5.6 | 6.025 | 5.59 | 5.89 | 1,891,972 | +8.47% |
| 2026-06-12 | 5.5 | 5.775 | 5.42 | 5.43 | 1,520,059 | -1.09% |
| 2026-06-11 | 5.48 | 5.55 | 5.35 | 5.49 | 1,203,892 | +0.18% |
| 2026-06-10 | 5.58 | 5.685 | 5.47 | 5.48 | 1,307,084 | -2.32% |
| 2026-06-09 | 5.9 | 5.97 | 5.401 | 5.61 | 1,482,269 | -4.43% |
| 2026-06-08 | 5.9 | 5.95 | 5.795 | 5.87 | 774,282 | +1.38% |
| 2026-06-05 | 6.25 | 6.275 | 5.77 | 5.79 | 1,023,050 | -7.51% |
| 2026-06-04 | 6.19 | 6.415 | 6.17 | 6.26 | 776,500 | +0.81% |
| 2026-06-03 | 6.26 | 6.3 | 6.165 | 6.21 | 723,011 | -0.80% |
| 2026-06-02 | 6.1 | 6.3 | 6.08 | 6.26 | 679,725 | +2.29% |
| 2026-06-01 | 6.25 | 6.29 | 6.015 | 6.12 | 798,070 | -3.01% |
| 2026-05-29 | 6.46 | 6.46 | 6.135 | 6.31 | 699,013 | -2.47% |
| 2026-05-28 | 6.21 | 6.5 | 6.19 | 6.47 | 895,446 | +3.35% |
| 2026-05-27 | 6.15 | 6.285 | 6.07 | 6.26 | 955,464 | +1.95% |
| 2026-05-26 | 6.2 | 6.22 | 6.04 | 6.14 | 983,615 | +0.16% |
| 2026-05-22 | 5.81 | 6.27 | 5.81 | 6.13 | 1,726,164 | +5.69% |
| 2026-05-21 | 5.48 | 5.8 | 5.48 | 5.8 | 1,307,099 | +4.69% |
| 2026-05-20 | 5.21 | 5.55 | 5.185 | 5.54 | 889,150 | +6.13% |
| 2026-05-19 | 5.35 | 5.4 | 5.12 | 5.22 | 943,857 | -2.79% |
| 2026-05-18 | 5.25 | 5.44 | 5.16 | 5.37 | 1,056,744 | +2.87% |
| 2026-05-15 | 5.42 | 5.44 | 5.2 | 5.22 | 1,048,172 | -4.57% |
| 2026-05-14 | 5.45 | 5.62 | 5.36 | 5.47 | 1,040,339 | +0.74% |
| 2026-05-13 | 5.41 | 5.515 | 5.3 | 5.43 | 1,144,724 | -0.73% |