Skip to main content
STAAR Surgical Company (STAA)
NASDAQ: STAA · Real-Time Price · USD
18.46
-0.11 (-0.59%)
Mar 6, 2026, 4:00 PM EST - Market closed

STAAR Surgical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.5418.5417.9718.4618.46-0.59%813,885
Mar 5, 202618.9319.3218.0618.5718.57-3.38%1,096,347
Mar 4, 202617.6719.4417.5619.2219.221.59%1,879,667
Mar 3, 202618.6119.1118.4218.9218.92-0.68%999,117
Mar 2, 202619.5319.8018.5819.0519.05-4.27%1,281,985
Feb 27, 202620.3120.3119.3119.9019.90-2.07%1,858,964
Feb 26, 202620.0520.3819.5820.3220.320.94%1,536,756
Feb 25, 202619.8420.4919.5720.1320.131.92%2,765,355
Feb 24, 202618.3519.8718.2019.7519.758.52%3,342,613
Feb 23, 202617.5918.3117.1318.2018.202.48%1,717,603
Feb 20, 202617.7718.1817.5917.7617.76-0.67%699,254
Feb 19, 202617.5218.4417.5217.8817.881.82%1,188,685
Feb 18, 202616.3217.6116.3217.5617.568.40%1,451,512
Feb 17, 202616.0916.5115.5916.2016.200.62%1,968,329
Feb 13, 202616.5216.6716.0316.1016.10-2.37%805,650
Feb 12, 202617.2117.2416.4316.4916.49-4.41%1,001,532
Feb 11, 202617.1617.6616.6217.2517.25-0.29%1,326,588
Feb 10, 202617.4117.6617.2917.3017.30-0.63%944,198
Feb 9, 202617.4717.6817.1417.4117.41-0.97%1,708,784
Feb 6, 202617.2717.7317.1417.5817.582.99%2,110,844
Feb 5, 202617.5817.6516.9417.0717.07-2.68%1,309,053
Feb 4, 202618.1318.2717.4317.5417.54-3.36%1,314,845
Feb 3, 202618.2518.6517.7418.1518.150.61%1,381,702
Feb 2, 202618.8219.0018.0018.0418.04-4.80%1,028,112
Jan 30, 202618.9419.1918.6718.9518.950.05%657,724
Jan 29, 202619.0019.3418.7918.9418.94-1.10%710,567
Jan 28, 202618.9419.5418.9419.1519.150.58%942,413
Jan 27, 202619.0919.3318.8319.0419.04-0.37%916,709
Jan 26, 202619.1119.6618.8119.1119.11-0.16%1,317,762
Jan 23, 202619.9020.0019.0619.1419.14-3.77%1,227,362
Jan 22, 202620.6320.7919.6319.8919.89-3.49%1,337,954
Jan 21, 202621.1321.2720.1220.6120.61-1.72%1,238,760
Jan 20, 202620.6421.2520.4320.9720.97-1,849,549
Jan 16, 202620.5321.1219.4020.9720.97-2,354,110
Jan 15, 202621.5621.7020.3520.9720.97-3.90%1,616,431
Jan 14, 202621.4421.8621.1021.8221.823.27%1,160,082
Jan 13, 202622.0222.1521.0021.1321.13-4.00%1,935,629
Jan 12, 202622.1222.6821.9522.0122.01-0.50%1,843,711
Jan 9, 202623.2123.2521.9522.1222.12-1.69%1,897,202
Jan 8, 202622.0122.8121.7722.5022.501.40%2,132,361
Jan 7, 202622.3022.7021.7322.1922.19-0.43%2,375,124
Jan 6, 202620.0022.5919.8222.2922.29-6.91%7,301,280
Jan 5, 202623.4524.2623.2623.9423.941.44%1,260,341
Jan 2, 202623.1523.8223.1023.6023.602.21%568,113
Dec 31, 202523.2123.4522.9723.0923.09-0.52%487,829
Dec 30, 202523.2523.4923.0923.2123.21-0.73%516,854
Dec 29, 202523.3523.7423.3023.3823.380.13%601,778
Dec 26, 202523.5723.7023.3123.3523.35-1.18%668,679
Dec 24, 202523.9023.9723.5123.6323.63-1.25%264,702
Dec 23, 202524.2424.2823.7723.9323.93-1.12%873,470
Dec 22, 202525.0025.6524.1224.2024.20-3.74%990,711
Dec 19, 202523.8226.0322.9025.1425.144.66%2,818,968
Dec 18, 202526.1726.1723.6424.0224.02-7.22%2,235,410
Dec 17, 202524.8026.1824.5725.8925.894.40%1,880,368
Dec 16, 202524.4824.9823.9024.8024.805.26%2,275,245
Dec 15, 202524.1224.2023.4123.5623.56-2.36%1,021,170
Dec 12, 202524.4024.5423.0324.1324.13-2.23%1,974,135
Dec 11, 202525.2725.3524.3824.6824.682.88%1,826,265
Dec 10, 202523.6324.4423.3023.9923.99-5.50%2,178,107
Dec 9, 202527.2527.5325.0325.3925.397.84%6,500,132
Dec 8, 202525.5425.5423.2823.5423.54-7.25%1,430,898
Dec 5, 202526.8426.8725.3625.3825.38-4.59%815,634
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%378,419
Dec 1, 202526.0326.4425.8525.9125.91-2.37%342,501
Nov 28, 202526.0326.5925.9626.5426.541.96%193,597
Nov 26, 202526.0626.5326.0126.0326.03-0.69%561,872
Nov 25, 202526.6226.6825.8726.2126.21-1.24%563,398
Nov 24, 202528.4028.4026.2126.5426.54-5.21%1,054,434
Nov 21, 202527.5128.2327.1828.0028.002.38%2,018,187
Nov 20, 202526.5027.3526.2327.3527.353.40%918,010
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