Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
4.350
-0.050 (-1.14%)
At close: Dec 5, 2025, 4:00 PM EST
4.410
+0.060 (1.38%)
After-hours: Dec 5, 2025, 5:56 PM EST
Strata Critical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.37 | 4.49 | 4.33 | 4.35 | 4.35 | -1.14% | 513,194 |
| Dec 4, 2025 | 4.44 | 4.55 | 4.35 | 4.40 | 4.40 | -0.90% | 703,183 |
| Dec 3, 2025 | 4.22 | 4.47 | 4.21 | 4.44 | 4.44 | 6.22% | 737,527 |
| Dec 2, 2025 | 4.25 | 4.39 | 4.17 | 4.18 | 4.18 | -0.24% | 1,157,198 |
| Dec 1, 2025 | 4.30 | 4.35 | 4.17 | 4.19 | 4.19 | -3.46% | 1,032,475 |
| Nov 28, 2025 | 4.34 | 4.38 | 4.32 | 4.34 | 4.34 | 0.93% | 279,834 |
| Nov 26, 2025 | 4.27 | 4.34 | 4.25 | 4.30 | 4.30 | 1.65% | 731,648 |
| Nov 25, 2025 | 4.25 | 4.27 | 4.11 | 4.23 | 4.23 | -0.70% | 876,412 |
| Nov 24, 2025 | 4.25 | 4.29 | 4.17 | 4.26 | 4.26 | 1.43% | 811,505 |
| Nov 21, 2025 | 4.00 | 4.29 | 4.00 | 4.20 | 4.20 | 4.22% | 1,265,085 |
| Nov 20, 2025 | 4.30 | 4.38 | 4.02 | 4.03 | 4.03 | -4.50% | 1,131,856 |
| Nov 19, 2025 | 4.41 | 4.44 | 4.21 | 4.22 | 4.22 | -4.31% | 1,123,550 |
| Nov 18, 2025 | 4.39 | 4.42 | 4.14 | 4.41 | 4.41 | -0.90% | 1,320,887 |
| Nov 17, 2025 | 4.78 | 4.85 | 4.30 | 4.45 | 4.45 | -7.10% | 1,484,351 |
| Nov 14, 2025 | 4.79 | 4.89 | 4.61 | 4.79 | 4.79 | -2.04% | 1,664,837 |
| Nov 13, 2025 | 5.05 | 5.12 | 4.86 | 4.89 | 4.89 | -4.12% | 1,038,332 |
| Nov 12, 2025 | 5.07 | 5.42 | 5.02 | 5.10 | 5.10 | 1.19% | 1,048,121 |
| Nov 11, 2025 | 4.80 | 5.05 | 4.80 | 5.04 | 5.04 | 3.92% | 969,404 |
| Nov 10, 2025 | 4.77 | 4.90 | 4.57 | 4.85 | 4.85 | 9.48% | 928,640 |
| Nov 7, 2025 | 4.60 | 4.64 | 4.27 | 4.43 | 4.43 | -4.73% | 986,823 |
| Nov 6, 2025 | 4.65 | 4.77 | 4.47 | 4.65 | 4.65 | 0.65% | 1,343,381 |
| Nov 5, 2025 | 4.74 | 4.82 | 4.60 | 4.62 | 4.62 | -2.12% | 569,405 |
| Nov 4, 2025 | 4.95 | 5.10 | 4.71 | 4.72 | 4.72 | -7.45% | 732,990 |
| Nov 3, 2025 | 5.06 | 5.25 | 4.91 | 5.10 | 5.10 | 1.39% | 803,769 |
| Oct 31, 2025 | 5.09 | 5.13 | 4.88 | 5.03 | 5.03 | -1.18% | 555,850 |
| Oct 30, 2025 | 5.03 | 5.15 | 4.94 | 5.09 | 5.09 | 0.79% | 452,237 |
| Oct 29, 2025 | 4.92 | 5.14 | 4.85 | 5.05 | 5.05 | 2.43% | 563,911 |
| Oct 28, 2025 | 5.01 | 5.02 | 4.73 | 4.93 | 4.93 | -1.60% | 1,223,296 |
| Oct 27, 2025 | 5.05 | 5.10 | 4.92 | 5.01 | 5.01 | -0.40% | 390,454 |
| Oct 24, 2025 | 5.14 | 5.21 | 5.01 | 5.03 | 5.03 | - | 362,506 |
| Oct 23, 2025 | 4.90 | 5.15 | 4.82 | 5.03 | 5.03 | 2.44% | 696,599 |
| Oct 22, 2025 | 5.00 | 5.11 | 4.77 | 4.91 | 4.91 | -1.60% | 661,760 |
| Oct 21, 2025 | 5.21 | 5.21 | 4.98 | 4.99 | 4.99 | -4.22% | 380,488 |
| Oct 20, 2025 | 5.11 | 5.22 | 5.02 | 5.21 | 5.21 | 4.41% | 474,093 |
| Oct 17, 2025 | 5.00 | 5.13 | 4.88 | 4.99 | 4.99 | -1.77% | 623,909 |
| Oct 16, 2025 | 5.25 | 5.38 | 5.06 | 5.08 | 5.08 | -3.05% | 728,804 |
| Oct 15, 2025 | 5.70 | 5.96 | 5.17 | 5.24 | 5.24 | -5.92% | 1,165,996 |
| Oct 14, 2025 | 4.82 | 5.63 | 4.75 | 5.57 | 5.57 | 13.21% | 1,785,816 |
| Oct 13, 2025 | 4.86 | 4.94 | 4.84 | 4.92 | 4.92 | 4.46% | 412,975 |
| Oct 10, 2025 | 5.05 | 5.09 | 4.70 | 4.71 | 4.71 | -5.99% | 576,914 |
| Oct 9, 2025 | 4.95 | 5.03 | 4.87 | 5.01 | 5.01 | 0.80% | 499,798 |
| Oct 8, 2025 | 5.13 | 5.19 | 4.83 | 4.97 | 4.97 | -3.50% | 790,655 |
| Oct 7, 2025 | 5.27 | 5.40 | 5.10 | 5.15 | 5.15 | -1.15% | 528,369 |
| Oct 6, 2025 | 5.46 | 5.53 | 5.19 | 5.21 | 5.21 | -3.70% | 753,333 |
| Oct 3, 2025 | 5.27 | 5.45 | 5.22 | 5.41 | 5.41 | 3.44% | 503,504 |
| Oct 2, 2025 | 5.20 | 5.31 | 5.14 | 5.23 | 5.23 | 1.36% | 599,976 |
| Oct 1, 2025 | 5.04 | 5.21 | 5.01 | 5.16 | 5.16 | 1.98% | 551,811 |
| Sep 30, 2025 | 5.10 | 5.12 | 4.88 | 5.06 | 5.06 | -0.78% | 787,411 |
| Sep 29, 2025 | 5.24 | 5.31 | 5.02 | 5.10 | 5.10 | -1.54% | 1,013,733 |
| Sep 26, 2025 | 5.11 | 5.25 | 5.04 | 5.18 | 5.18 | 1.57% | 556,998 |
| Sep 25, 2025 | 5.08 | 5.26 | 5.04 | 5.10 | 5.10 | -1.73% | 1,093,966 |
| Sep 24, 2025 | 5.61 | 5.74 | 5.14 | 5.19 | 5.19 | -6.65% | 1,399,533 |
| Sep 23, 2025 | 5.91 | 5.99 | 5.45 | 5.56 | 5.56 | -5.28% | 1,400,376 |
| Sep 22, 2025 | 5.55 | 5.91 | 5.43 | 5.87 | 5.87 | 2.80% | 1,015,098 |
| Sep 19, 2025 | 5.90 | 6.02 | 5.70 | 5.71 | 5.71 | -2.06% | 1,831,313 |
| Sep 18, 2025 | 5.37 | 5.86 | 5.35 | 5.83 | 5.83 | 12.12% | 2,346,960 |
| Sep 17, 2025 | 5.00 | 5.60 | 4.95 | 5.20 | 5.20 | 6.12% | 2,013,984 |
| Sep 16, 2025 | 4.64 | 5.12 | 4.58 | 4.90 | 4.90 | 8.17% | 1,406,964 |
| Sep 15, 2025 | 4.30 | 4.53 | 4.30 | 4.53 | 4.53 | 5.35% | 642,322 |
| Sep 12, 2025 | 4.18 | 4.33 | 4.06 | 4.30 | 4.30 | 2.14% | 815,673 |
| Sep 11, 2025 | 4.02 | 4.25 | 3.99 | 4.21 | 4.21 | 5.51% | 1,130,276 |
| Sep 10, 2025 | 4.13 | 4.18 | 3.89 | 3.99 | 3.99 | -0.99% | 575,097 |
| Sep 9, 2025 | 3.90 | 4.05 | 3.85 | 4.03 | 4.03 | 0.75% | 724,263 |
| Sep 8, 2025 | 4.04 | 4.09 | 3.87 | 4.00 | 4.00 | -1.48% | 466,831 |
| Sep 5, 2025 | 4.19 | 4.26 | 4.03 | 4.06 | 4.06 | -2.87% | 410,171 |
| Sep 4, 2025 | 4.16 | 4.32 | 4.08 | 4.18 | 4.18 | 0.72% | 416,109 |
| Sep 3, 2025 | 4.22 | 4.37 | 4.07 | 4.15 | 4.15 | -2.58% | 470,661 |
| Sep 2, 2025 | 4.32 | 4.35 | 4.13 | 4.26 | 4.26 | -2.52% | 649,121 |
| Aug 29, 2025 | 4.40 | 4.52 | 4.03 | 4.37 | 4.37 | -7.61% | 1,009,076 |
| Aug 28, 2025 | 4.65 | 4.76 | 4.55 | 4.73 | 4.73 | 3.28% | 619,033 |
| Aug 27, 2025 | 4.57 | 4.75 | 4.57 | 4.58 | 4.58 | 0.22% | 641,909 |
| Aug 26, 2025 | 4.40 | 4.58 | 4.40 | 4.57 | 4.57 | 2.70% | 437,114 |
| Aug 25, 2025 | 4.39 | 4.49 | 4.34 | 4.45 | 4.45 | 0.68% | 464,841 |
| Aug 22, 2025 | 4.28 | 4.43 | 4.24 | 4.42 | 4.42 | 4.25% | 523,269 |
| Aug 21, 2025 | 4.12 | 4.27 | 4.08 | 4.24 | 4.24 | 2.66% | 479,627 |
| Aug 20, 2025 | 4.04 | 4.17 | 3.94 | 4.13 | 4.13 | 1.23% | 761,523 |
| Aug 19, 2025 | 4.13 | 4.18 | 3.98 | 4.08 | 4.08 | -2.16% | 933,643 |
| Aug 18, 2025 | 4.10 | 4.21 | 4.03 | 4.17 | 4.17 | 1.21% | 640,563 |
| Aug 15, 2025 | 4.43 | 4.44 | 4.11 | 4.12 | 4.12 | -5.07% | 629,336 |
| Aug 14, 2025 | 4.26 | 4.38 | 4.21 | 4.34 | 4.34 | -1.14% | 1,149,887 |
| Aug 13, 2025 | 4.60 | 4.65 | 4.38 | 4.39 | 4.39 | -2.44% | 1,183,928 |
| Aug 12, 2025 | 4.29 | 4.56 | 4.24 | 4.50 | 4.50 | 6.38% | 1,926,846 |
| Aug 11, 2025 | 3.94 | 4.36 | 3.93 | 4.23 | 4.23 | 7.36% | 1,610,144 |
| Aug 8, 2025 | 3.77 | 3.95 | 3.69 | 3.94 | 3.94 | 4.51% | 973,301 |
| Aug 7, 2025 | 3.86 | 3.92 | 3.68 | 3.77 | 3.77 | -2.58% | 1,547,316 |
| Aug 6, 2025 | 4.11 | 4.20 | 3.76 | 3.87 | 3.87 | -6.97% | 1,881,128 |
| Aug 5, 2025 | 4.13 | 4.33 | 3.78 | 4.16 | 4.16 | -6.09% | 4,620,709 |
| Aug 4, 2025 | 4.92 | 4.97 | 4.38 | 4.43 | 4.43 | 17.20% | 16,356,944 |
| Aug 1, 2025 | 3.90 | 3.95 | 3.77 | 3.78 | 3.78 | -5.26% | 654,319 |
| Jul 31, 2025 | 3.83 | 4.08 | 3.77 | 3.99 | 3.99 | 2.84% | 660,871 |
| Jul 30, 2025 | 3.94 | 3.99 | 3.83 | 3.88 | 3.88 | -1.52% | 525,221 |
| Jul 29, 2025 | 4.39 | 4.39 | 3.93 | 3.94 | 3.94 | -9.74% | 829,973 |
| Jul 28, 2025 | 4.36 | 4.38 | 4.30 | 4.37 | 4.37 | 1.51% | 425,756 |
| Jul 25, 2025 | 4.29 | 4.38 | 4.20 | 4.30 | 4.30 | -0.23% | 533,049 |
| Jul 24, 2025 | 4.45 | 4.46 | 4.31 | 4.31 | 4.31 | -2.71% | 459,897 |
| Jul 23, 2025 | 4.44 | 4.47 | 4.34 | 4.43 | 4.43 | - | 629,063 |
| Jul 22, 2025 | 4.60 | 4.60 | 4.36 | 4.43 | 4.43 | -3.49% | 1,033,712 |
| Jul 21, 2025 | 4.30 | 4.64 | 4.21 | 4.59 | 4.59 | 7.49% | 1,274,559 |
| Jul 18, 2025 | 4.40 | 4.41 | 4.22 | 4.27 | 4.27 | -2.95% | 780,020 |
| Jul 17, 2025 | 4.50 | 4.62 | 4.38 | 4.40 | 4.40 | -2.65% | 1,508,331 |