Skip to main content
STRATA Skin Sciences, Inc. (SSKN)
NASDAQ: SSKN · Real-Time Price · USD
1.440
-0.020 (-1.37%)
At close: Dec 5, 2025, 4:00 PM EST
1.460
+0.020 (1.39%)
After-hours: Dec 5, 2025, 5:09 PM EST

STRATA Skin Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.461.481.421.441.44-1.37%39,224
Dec 4, 20251.351.461.351.461.463.55%28,852
Dec 3, 20251.361.421.351.411.411.44%43,802
Dec 2, 20251.411.411.371.391.39-4.14%59,810
Dec 1, 20251.511.531.421.451.45-3.33%37,581
Nov 28, 20251.411.501.371.501.5010.29%63,206
Nov 26, 20251.381.391.361.361.36-1.23%47,140
Nov 25, 20251.381.461.301.381.385.92%115,044
Nov 24, 20251.281.331.261.301.304.00%95,841
Nov 21, 20251.291.301.241.251.25-4.58%81,833
Nov 20, 20251.351.391.301.311.31-2.96%95,688
Nov 19, 20251.371.391.331.351.35-2.17%74,835
Nov 18, 20251.431.441.381.381.38-5.48%66,410
Nov 17, 20251.341.491.341.461.467.35%113,398
Nov 14, 20251.501.561.331.361.36-10.53%199,349
Nov 13, 20251.641.671.521.521.52-9.52%115,104
Nov 12, 20251.711.731.651.681.68-1.75%61,592
Nov 11, 20251.691.711.641.711.711.18%77,175
Nov 10, 20251.631.731.601.691.693.05%135,175
Nov 7, 20251.621.671.541.641.641.23%132,543
Nov 6, 20251.741.751.601.621.62-4.71%120,689
Nov 5, 20251.741.741.681.701.70-74,967
Nov 4, 20251.661.751.661.701.70-1.16%86,000
Nov 3, 20251.701.741.671.721.72-3.37%193,389
Oct 31, 20251.831.831.751.781.78-2.73%188,297
Oct 30, 20251.701.921.691.831.835.17%470,251
Oct 29, 20252.202.291.671.741.74-9.84%4,639,426
Oct 28, 20251.672.001.631.931.9314.88%23,887,618
Oct 27, 20251.741.761.631.681.68-1.75%105,562
Oct 24, 20251.731.771.641.711.710.59%116,250
Oct 23, 20251.631.751.571.701.704.29%165,457
Oct 22, 20251.661.681.531.631.63-3.55%215,817
Oct 21, 20251.941.941.671.691.69-12.44%230,355
Oct 20, 20251.901.981.881.931.932.12%204,785
Oct 17, 20251.932.091.891.891.89-9.13%318,407
Oct 16, 20251.872.221.872.082.084.00%693,733
Oct 15, 20252.082.081.822.002.00-8.26%1,718,692
Oct 14, 20252.582.652.042.182.1841.56%103,664,724
Oct 13, 20251.511.541.501.541.54-107,169
Oct 10, 20251.731.801.531.541.54-10.98%155,933
Oct 9, 20251.821.901.731.731.73-5.98%137,381
Oct 8, 20251.871.931.841.841.84-4.66%106,334
Oct 7, 20251.931.971.871.931.931.58%98,063
Oct 6, 20252.052.071.871.901.90-9.95%249,896
Oct 3, 20252.112.162.042.112.111.93%162,031
Oct 2, 20252.042.142.002.072.070.49%136,347
Oct 1, 20252.062.162.032.062.06-164,333
Sep 30, 20252.202.202.012.062.06-4.19%259,583
Sep 29, 20252.222.342.132.152.15-9.28%216,724
Sep 26, 20251.982.581.952.372.3720.92%1,301,083
Sep 25, 20252.002.011.861.961.96-7.98%414,609
Sep 24, 20252.262.642.102.132.13-17.76%2,066,478
Sep 23, 20252.523.042.232.592.5952.35%109,187,111
Sep 22, 20251.551.761.461.701.708.28%8,474,503
Sep 19, 20251.551.591.501.571.571.29%73,012
Sep 18, 20251.421.551.391.551.5511.51%157,278
Sep 17, 20251.431.441.381.391.39-0.71%65,625
Sep 16, 20251.561.561.381.401.40-10.26%184,536
Sep 15, 20251.571.601.541.561.56-0.64%115,238
Sep 12, 20251.571.641.521.571.57-178,209
Sep 11, 20251.591.701.571.571.57-3.09%232,193
Sep 10, 20251.591.681.561.621.621.25%314,338
Sep 9, 20251.651.741.521.601.60-8.05%466,017
Sep 8, 20251.781.831.661.741.74-2.25%280,549
Sep 5, 20251.701.871.611.781.784.71%444,533
Sep 4, 20251.951.991.611.701.70-9.57%2,766,805
Sep 3, 20252.302.421.841.881.88-33.57%1,650,720
Sep 2, 20253.533.862.472.832.8318.91%44,981,590
Aug 29, 20252.192.591.952.382.3817.24%4,457,954
Aug 28, 20252.172.321.902.032.03-3.33%623,602
Aug 27, 20251.682.431.672.102.1027.27%2,108,977
Aug 26, 20251.711.721.611.651.65-2.37%16,122
Aug 25, 20251.691.821.621.691.69-3.43%14,144
Aug 22, 20251.671.761.671.751.75-18,218
Aug 21, 20251.701.771.691.751.75-1.96%6,128
Aug 20, 20251.711.801.681.791.79-2.46%19,299
Aug 19, 20251.801.921.791.831.832.23%9,392
Aug 18, 20251.811.861.721.791.79-1.65%26,736
Aug 15, 20251.781.841.781.821.820.55%5,526
Aug 14, 20251.861.951.781.811.81-3.72%12,525
Aug 13, 20251.911.921.861.881.883.87%10,956
Aug 12, 20251.901.921.811.811.81-4.69%6,996
Aug 11, 20251.781.901.781.901.906.69%9,570
Aug 8, 20251.881.911.781.781.78-6.81%20,440
Aug 7, 20251.901.951.881.911.91-5,532
Aug 6, 20251.951.971.911.911.91-2.05%15,854
Aug 5, 20251.921.951.891.951.951.04%44,187
Aug 4, 20251.971.971.921.931.93-1.03%12,225
Aug 1, 20251.921.961.921.951.95-7,802
Jul 31, 20251.982.031.891.951.952.25%14,283
Jul 30, 20251.942.071.891.911.910.90%11,786
Jul 29, 20251.922.001.881.891.89-2.07%17,844
Jul 28, 20251.962.031.921.931.93-1.53%21,489
Jul 25, 20252.062.071.861.961.96-2.97%21,404
Jul 24, 20252.062.112.022.022.02-1.70%22,065
Jul 23, 20252.142.212.012.062.06-3.97%83,973
Jul 22, 20252.232.302.142.142.14-3.17%521,048
Jul 21, 20252.172.302.132.212.210.45%15,295
Jul 18, 20252.242.412.182.202.20-2.22%15,412
Jul 17, 20252.422.432.252.252.25-4.66%7,800