Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
5.08
+0.13 (2.63%)
At close: Apr 28, 2026, 4:00 PM EDT
5.00
-0.08 (-1.57%)
After-hours: Apr 28, 2026, 6:02 PM EDT
Strata Critical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.90 | 5.08 | 4.87 | 5.06 | - | 2.22% | 498,485 |
| Apr 27, 2026 | 4.88 | 5.00 | 4.88 | 4.95 | 4.95 | 0.61% | 445,782 |
| Apr 24, 2026 | 4.76 | 4.97 | 4.71 | 4.92 | 4.92 | 3.36% | 801,944 |
| Apr 23, 2026 | 5.00 | 5.05 | 4.76 | 4.76 | 4.76 | -4.80% | 660,890 |
| Apr 22, 2026 | 4.81 | 5.18 | 4.81 | 5.00 | 5.00 | 4.38% | 1,234,367 |
| Apr 21, 2026 | 4.51 | 4.94 | 4.50 | 4.79 | 4.79 | 5.97% | 1,255,916 |
| Apr 20, 2026 | 4.55 | 4.59 | 4.47 | 4.52 | 4.52 | -1.09% | 316,850 |
| Apr 17, 2026 | 4.56 | 4.69 | 4.47 | 4.57 | 4.57 | 1.56% | 793,409 |
| Apr 16, 2026 | 4.50 | 4.53 | 4.41 | 4.50 | 4.50 | 0.22% | 342,584 |
| Apr 15, 2026 | 4.35 | 4.50 | 4.33 | 4.49 | 4.49 | 3.70% | 521,684 |
| Apr 14, 2026 | 4.14 | 4.35 | 4.14 | 4.33 | 4.33 | 5.10% | 587,280 |
| Apr 13, 2026 | 4.00 | 4.15 | 3.95 | 4.12 | 4.12 | 1.98% | 905,848 |
| Apr 10, 2026 | 4.06 | 4.09 | 4.00 | 4.04 | 4.04 | -0.25% | 548,722 |
| Apr 9, 2026 | 4.10 | 4.15 | 4.03 | 4.05 | 4.05 | -1.94% | 521,170 |
| Apr 8, 2026 | 4.15 | 4.24 | 4.08 | 4.13 | 4.13 | 1.72% | 745,844 |
| Apr 7, 2026 | 4.14 | 4.22 | 3.98 | 4.06 | 4.06 | -3.33% | 816,048 |
| Apr 6, 2026 | 4.15 | 4.34 | 4.15 | 4.20 | 4.20 | 1.20% | 664,054 |
| Apr 2, 2026 | 4.15 | 4.19 | 4.04 | 4.15 | 4.15 | -0.72% | 500,003 |
| Apr 1, 2026 | 4.25 | 4.28 | 4.17 | 4.18 | 4.18 | - | 580,287 |
| Mar 31, 2026 | 4.08 | 4.25 | 4.06 | 4.18 | 4.18 | 3.21% | 1,443,608 |
| Mar 30, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -2.17% | 592,514 |
| Mar 27, 2026 | 4.25 | 4.26 | 4.09 | 4.14 | 4.14 | -2.59% | 527,737 |
| Mar 26, 2026 | 4.35 | 4.40 | 4.25 | 4.25 | 4.25 | -2.97% | 375,646 |
| Mar 25, 2026 | 4.61 | 4.69 | 4.36 | 4.38 | 4.38 | 1.74% | 771,873 |
| Mar 24, 2026 | 4.30 | 4.33 | 4.20 | 4.31 | 4.31 | -0.58% | 436,054 |
| Mar 23, 2026 | 4.18 | 4.38 | 4.12 | 4.33 | 4.33 | 3.84% | 616,460 |
| Mar 20, 2026 | 4.35 | 4.40 | 4.15 | 4.17 | 4.17 | -4.14% | 906,192 |
| Mar 19, 2026 | 4.24 | 4.43 | 4.20 | 4.35 | 4.35 | 0.93% | 801,922 |
| Mar 18, 2026 | 4.55 | 4.58 | 4.30 | 4.31 | 4.31 | -6.30% | 844,106 |
| Mar 17, 2026 | 4.59 | 4.61 | 4.47 | 4.60 | 4.60 | 1.10% | 510,000 |
| Mar 16, 2026 | 4.60 | 4.69 | 4.48 | 4.55 | 4.55 | -0.22% | 472,816 |
| Mar 13, 2026 | 4.66 | 4.73 | 4.51 | 4.56 | 4.56 | -2.04% | 496,199 |
| Mar 12, 2026 | 4.65 | 4.73 | 4.53 | 4.66 | 4.66 | -1.38% | 615,289 |
| Mar 11, 2026 | 4.60 | 4.75 | 4.60 | 4.72 | 4.72 | 1.51% | 458,847 |
| Mar 10, 2026 | 4.57 | 4.76 | 4.56 | 4.65 | 4.65 | 1.75% | 654,059 |
| Mar 9, 2026 | 4.50 | 4.59 | 4.35 | 4.57 | 4.57 | 0.66% | 896,613 |
| Mar 6, 2026 | 4.50 | 4.65 | 4.47 | 4.54 | 4.54 | -4.42% | 1,661,531 |
| Mar 5, 2026 | 4.84 | 4.85 | 4.65 | 4.75 | 4.75 | -2.86% | 1,159,346 |
| Mar 4, 2026 | 4.85 | 5.07 | 4.81 | 4.89 | 4.89 | 1.87% | 1,193,479 |
| Mar 3, 2026 | 4.90 | 5.01 | 4.43 | 4.80 | 4.80 | 6.90% | 2,424,973 |
| Mar 2, 2026 | 4.20 | 4.54 | 4.16 | 4.49 | 4.49 | 4.91% | 924,153 |
| Feb 27, 2026 | 4.35 | 4.41 | 4.24 | 4.28 | 4.28 | -3.39% | 633,400 |
| Feb 26, 2026 | 4.25 | 4.45 | 4.24 | 4.43 | 4.43 | 3.99% | 856,378 |
| Feb 25, 2026 | 4.25 | 4.35 | 4.20 | 4.26 | 4.26 | 1.43% | 700,050 |
| Feb 24, 2026 | 4.32 | 4.37 | 4.18 | 4.20 | 4.20 | -2.78% | 663,480 |
| Feb 23, 2026 | 4.45 | 4.54 | 4.28 | 4.32 | 4.32 | -4.00% | 674,063 |
| Feb 20, 2026 | 4.56 | 4.69 | 4.45 | 4.50 | 4.50 | -2.17% | 1,215,975 |
| Feb 19, 2026 | 4.55 | 4.61 | 4.41 | 4.60 | 4.60 | -0.43% | 713,762 |
| Feb 18, 2026 | 4.51 | 4.70 | 4.45 | 4.62 | 4.62 | 3.36% | 459,071 |
| Feb 17, 2026 | 4.59 | 4.70 | 4.40 | 4.47 | 4.47 | -2.61% | 719,443 |
| Feb 13, 2026 | 4.40 | 4.66 | 4.40 | 4.59 | 4.59 | 4.32% | 476,657 |
| Feb 12, 2026 | 4.50 | 4.52 | 4.26 | 4.40 | 4.40 | -1.12% | 856,324 |
| Feb 11, 2026 | 4.60 | 4.62 | 4.40 | 4.45 | 4.45 | -2.20% | 595,607 |
| Feb 10, 2026 | 4.68 | 4.80 | 4.55 | 4.55 | 4.55 | -2.78% | 531,180 |
| Feb 9, 2026 | 4.72 | 4.74 | 4.60 | 4.68 | 4.68 | -1.27% | 439,837 |
| Feb 6, 2026 | 4.45 | 4.77 | 4.45 | 4.74 | 4.74 | 7.73% | 586,506 |
| Feb 5, 2026 | 4.65 | 4.72 | 4.37 | 4.40 | 4.40 | -6.18% | 1,048,261 |
| Feb 4, 2026 | 4.87 | 4.94 | 4.55 | 4.69 | 4.69 | -2.70% | 900,538 |
| Feb 3, 2026 | 4.73 | 4.97 | 4.72 | 4.82 | 4.82 | 2.12% | 928,585 |
| Feb 2, 2026 | 4.86 | 4.92 | 4.70 | 4.72 | 4.72 | -3.28% | 1,111,297 |
| Jan 30, 2026 | 4.97 | 5.15 | 4.85 | 4.88 | 4.88 | -3.75% | 910,507 |
| Jan 29, 2026 | 4.95 | 5.10 | 4.85 | 5.07 | 5.07 | 2.22% | 680,960 |
| Jan 28, 2026 | 5.10 | 5.10 | 4.94 | 4.96 | 4.96 | -1.59% | 634,177 |
| Jan 27, 2026 | 4.95 | 5.07 | 4.95 | 5.04 | 5.04 | 1.41% | 504,806 |
| Jan 26, 2026 | 5.47 | 5.47 | 4.97 | 4.97 | 4.97 | -9.14% | 1,370,149 |
| Jan 23, 2026 | 5.61 | 5.70 | 5.42 | 5.47 | 5.47 | -3.36% | 740,624 |
| Jan 22, 2026 | 5.70 | 5.95 | 5.63 | 5.66 | 5.66 | 0.18% | 658,608 |
| Jan 21, 2026 | 5.76 | 5.83 | 5.42 | 5.65 | 5.65 | -1.57% | 1,212,436 |
| Jan 20, 2026 | 5.75 | 6.00 | 5.68 | 5.74 | 5.74 | -3.69% | 1,308,365 |
| Jan 16, 2026 | 5.66 | 6.00 | 5.55 | 5.96 | 5.96 | 4.01% | 1,505,997 |
| Jan 15, 2026 | 5.56 | 5.90 | 5.53 | 5.73 | 5.73 | 2.87% | 1,084,848 |
| Jan 14, 2026 | 5.45 | 5.64 | 5.45 | 5.57 | 5.57 | 3.15% | 709,091 |
| Jan 13, 2026 | 5.89 | 5.89 | 5.21 | 5.40 | 5.40 | -6.74% | 1,392,311 |
| Jan 12, 2026 | 5.66 | 5.81 | 5.51 | 5.79 | 5.79 | 1.94% | 710,823 |
| Jan 9, 2026 | 5.77 | 5.85 | 5.66 | 5.68 | 5.68 | -0.70% | 556,877 |
| Jan 8, 2026 | 5.84 | 5.98 | 5.66 | 5.72 | 5.72 | -2.72% | 953,623 |
| Jan 7, 2026 | 5.87 | 5.97 | 5.73 | 5.88 | 5.88 | -0.34% | 882,645 |
| Jan 6, 2026 | 5.67 | 5.90 | 5.56 | 5.90 | 5.90 | 4.61% | 1,181,479 |
| Jan 5, 2026 | 4.95 | 5.70 | 4.95 | 5.64 | 5.64 | 14.40% | 1,670,860 |
| Jan 2, 2026 | 4.85 | 4.95 | 4.75 | 4.93 | 4.93 | 2.49% | 553,607 |
| Dec 31, 2025 | 4.85 | 4.89 | 4.77 | 4.81 | 4.81 | -0.82% | 529,496 |
| Dec 30, 2025 | 4.85 | 4.95 | 4.81 | 4.85 | 4.85 | 0.21% | 651,398 |
| Dec 29, 2025 | 4.85 | 5.04 | 4.80 | 4.84 | 4.84 | -0.62% | 836,269 |
| Dec 26, 2025 | 4.98 | 4.98 | 4.85 | 4.87 | 4.87 | -2.21% | 424,375 |
| Dec 24, 2025 | 5.03 | 5.09 | 4.95 | 4.98 | 4.98 | -1.39% | 267,148 |
| Dec 23, 2025 | 5.22 | 5.22 | 5.02 | 5.05 | 5.05 | -3.81% | 377,073 |
| Dec 22, 2025 | 5.17 | 5.44 | 5.16 | 5.25 | 5.25 | 2.34% | 737,328 |
| Dec 19, 2025 | 5.20 | 5.21 | 4.99 | 5.13 | 5.13 | -1.54% | 1,288,251 |
| Dec 18, 2025 | 5.20 | 5.34 | 5.13 | 5.21 | 5.21 | 1.56% | 672,858 |
| Dec 17, 2025 | 5.33 | 5.42 | 5.12 | 5.13 | 5.13 | -3.57% | 1,301,048 |
| Dec 16, 2025 | 5.00 | 5.36 | 5.00 | 5.32 | 5.32 | 4.52% | 932,045 |
| Dec 15, 2025 | 5.14 | 5.25 | 5.07 | 5.09 | 5.09 | -0.59% | 778,453 |
| Dec 12, 2025 | 5.25 | 5.37 | 5.11 | 5.12 | 5.12 | -2.66% | 933,409 |
| Dec 11, 2025 | 4.65 | 5.32 | 4.61 | 5.26 | 5.26 | 13.85% | 2,015,811 |
| Dec 10, 2025 | 4.52 | 4.70 | 4.52 | 4.62 | 4.62 | 1.76% | 865,183 |
| Dec 9, 2025 | 4.35 | 4.55 | 4.35 | 4.54 | 4.54 | 3.65% | 777,684 |
| Dec 8, 2025 | 4.40 | 4.45 | 4.37 | 4.38 | 4.38 | 0.69% | 410,187 |
| 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% | 703,237 |
| Dec 3, 2025 | 4.22 | 4.47 | 4.21 | 4.44 | 4.44 | 6.22% | 737,877 |