Skip to main content
STAAR Surgical Company (STAA)
NASDAQ: STAA · Real-Time Price · USD
25.38
-1.22 (-4.59%)
At close: Dec 5, 2025, 4:00 PM EST
26.36
+0.98 (3.86%)
After-hours: Dec 5, 2025, 5:49 PM EST

STAAR Surgical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8426.8725.3625.3825.38-4.59%815,583
Dec 4, 202526.1826.9326.1826.6026.600.87%604,368
Dec 3, 202525.9426.3925.6426.3726.371.74%692,481
Dec 2, 202525.9726.2825.5525.9225.920.04%378,311
Dec 1, 202526.0326.4425.8525.9125.91-2.37%284,002
Nov 28, 202526.0326.5925.9626.5426.541.96%193,592
Nov 26, 202526.0626.5326.0126.0326.03-0.69%561,488
Nov 25, 202526.6226.6825.8726.2126.21-1.24%563,398
Nov 24, 202528.4028.4026.2126.5426.54-5.21%1,054,387
Nov 21, 202527.5128.2327.1828.0028.002.38%2,018,014
Nov 20, 202526.5027.3526.2327.3527.353.40%917,909
Nov 19, 202525.6026.6025.5526.4526.453.04%950,789
Nov 18, 202526.5426.5425.6525.6725.67-3.13%371,754
Nov 17, 202526.3026.6425.9726.5026.500.68%289,039
Nov 14, 202525.9826.4525.6826.3226.321.11%257,299
Nov 13, 202525.7026.2425.6626.0326.030.70%392,620
Nov 12, 202527.4027.4025.2525.8525.85-5.66%1,040,204
Nov 11, 202527.4627.5226.5827.4027.40-0.04%1,032,858
Nov 10, 202526.6027.5125.9527.4127.413.24%888,805
Nov 7, 202526.4126.8224.5926.5526.55-0.30%1,946,404
Nov 6, 202525.3626.7925.1226.6326.635.47%1,001,220
Nov 5, 202525.0725.4024.9525.2525.25-0.12%445,649
Nov 4, 202525.2125.5724.6125.2825.280.08%1,307,781
Nov 3, 202525.6525.9325.1625.2625.26-2.36%618,694
Oct 31, 202526.5226.5225.4625.8725.87-2.49%770,736
Oct 30, 202526.5626.5726.0426.5326.53-0.23%505,243
Oct 29, 202527.1527.3526.3826.5926.59-2.10%939,877
Oct 28, 202527.5127.8927.1127.1627.16-2.23%399,017
Oct 27, 202526.7527.9526.7527.7827.785.75%1,288,706
Oct 24, 202526.9627.2925.9726.2726.27-2.56%869,289
Oct 23, 202524.9827.3424.3926.9626.968.27%2,528,208
Oct 22, 202526.5226.6024.7624.9024.90-6.71%1,484,755
Oct 21, 202525.4226.7824.9526.6926.695.41%1,570,875
Oct 20, 202525.0025.6924.8125.3225.321.16%1,023,236
Oct 17, 202524.2325.1224.1225.0325.033.17%1,309,343
Oct 16, 202525.9625.9623.8524.2624.26-5.97%2,715,398
Oct 15, 202526.9026.9125.0425.8025.80-4.78%2,239,787
Oct 14, 202526.9927.2026.3527.1027.10-0.57%805,656
Oct 13, 202526.8727.3326.6927.2527.252.14%870,487
Oct 10, 202526.5626.7526.0326.6826.681.91%1,340,679
Oct 9, 202526.7526.7525.9726.1826.18-1.21%1,179,064
Oct 8, 202526.7226.9826.2926.5026.50-0.82%1,321,241
Oct 7, 202526.8626.9526.1026.7226.72-0.41%2,399,951
Oct 6, 202527.2727.2726.8226.8326.83-1.14%474,059
Oct 3, 202527.4327.4927.1327.1427.14-1.02%309,502
Oct 2, 202527.1227.4527.1127.4227.420.88%432,856
Oct 1, 202526.9027.2226.7027.1827.181.15%728,605
Sep 30, 202526.9127.2226.8526.8726.870.07%592,887
Sep 29, 202526.8326.9826.7026.8526.850.19%659,728
Sep 26, 202526.8226.9226.7026.8026.800.19%395,842
Sep 25, 202526.8226.9926.6626.7526.75-0.07%618,175
Sep 24, 202526.8226.8226.5526.7726.770.83%771,174
Sep 23, 202526.9327.1026.5426.5526.55-1.15%858,206
Sep 22, 202527.3427.3626.7226.8626.86-1.40%1,311,639
Sep 19, 202526.9527.4326.9527.2427.240.29%1,999,997
Sep 18, 202527.2327.3127.0727.1627.16-798,937
Sep 17, 202527.3527.4326.9827.1627.16-0.26%965,898
Sep 16, 202527.5727.7127.0927.2327.23-1.59%941,599
Sep 15, 202527.8027.9927.5727.6727.67-0.11%479,560
Sep 12, 202527.9028.1327.7027.7027.70-1.35%384,929
Sep 11, 202527.7028.0927.5728.0828.081.52%664,876
Sep 10, 202527.6328.0027.5227.6627.66-0.07%514,114
Sep 9, 202527.6827.9827.6127.6827.68-0.04%408,266
Sep 8, 202528.0628.1027.5827.6927.69-0.89%544,598
Sep 5, 202527.9028.3827.8027.9427.940.58%726,538
Sep 4, 202527.3427.7927.2027.7827.781.68%875,109
Sep 3, 202527.7027.8427.2627.3227.32-1.51%866,427
Sep 2, 202527.3027.7727.3027.7427.741.39%784,646
Aug 29, 202527.4927.6127.2927.3627.36-0.15%506,411
Aug 28, 202527.4127.5827.2027.4027.40-0.40%678,055
Aug 27, 202527.4527.5927.3327.5127.510.15%789,641
Aug 26, 202527.4627.5327.2227.4727.47-0.07%826,534
Aug 25, 202527.9527.9627.3627.4927.49-1.29%618,928
Aug 22, 202527.9028.3427.8127.8527.850.29%476,250
Aug 21, 202527.8028.1227.7527.7727.77-0.72%1,236,617
Aug 20, 202527.9728.2327.7627.9727.970.04%633,772
Aug 19, 202528.2528.3027.7127.9627.96-0.11%564,924
Aug 18, 202528.5728.6327.7227.9927.99-1.34%990,196
Aug 15, 202528.7028.9228.3128.3728.37-0.70%1,231,864
Aug 14, 202527.9828.6227.9228.5728.571.28%1,162,571
Aug 13, 202527.4530.8127.4228.2128.212.99%3,287,421
Aug 12, 202527.4027.5327.2827.3927.390.33%1,293,239
Aug 11, 202527.3027.3727.1727.3027.300.15%1,255,735
Aug 8, 202527.1027.4727.1027.2627.261.15%2,412,740
Aug 7, 202526.9026.9626.8626.9526.950.19%3,082,776
Aug 6, 202527.0527.1226.8326.9026.90-0.44%5,423,031
Aug 5, 202526.7727.1726.7127.0227.0246.13%40,320,087
Aug 4, 202517.7619.0117.5918.4918.494.11%1,228,138
Aug 1, 202517.8017.8817.2017.7617.76-0.87%726,166
Jul 31, 202517.9718.0717.4817.9217.92-1.02%587,977
Jul 30, 202518.5818.6918.0018.1018.10-2.58%557,661
Jul 29, 202519.2119.2118.5618.5818.58-3.48%507,046
Jul 28, 202519.2519.5218.9219.2519.250.26%512,444
Jul 25, 202519.1419.2318.6719.2019.201.16%808,759
Jul 24, 202519.2119.3718.6818.9818.98-1.61%481,718
Jul 23, 202518.5519.3518.4019.2919.295.55%812,901
Jul 22, 202517.9518.7317.8418.2818.282.90%835,076
Jul 21, 202517.5817.8817.5217.7617.762.30%828,249
Jul 18, 202517.6317.7617.0817.3617.360.52%848,679
Jul 17, 202517.0117.4217.0117.2717.271.05%589,048