tiprankstipranks
Strata Critical Medical (SRTA)
NASDAQ:SRTA
US Market
SRTA
Strata Critical Medical
RESEARCH TOOLSreports

Strata Critical Medical (SRTA) Historical Prices

1,017 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
4.15
4.24
4.08
4.13
4.13
+1.72%
748,659
0.95
Apr 07, 2026
4.14
4.22
3.98
4.06
4.06
-3.33%
817,139
1.04
Apr 06, 2026
4.15
4.34
4.15
4.20
4.20
+1.20%
664,173
0.84
Apr 03, 2026
4.15
4.19
4.04
4.15
4.15
0.00%
0
0.00
Apr 02, 2026
4.15
4.19
4.04
4.15
4.15
-0.72%
524,375
0.63
Apr 01, 2026
4.25
4.28
4.17
4.18
4.18
0.00%
580,388
0.70
Mar 31, 2026
4.08
4.25
4.06
4.18
4.18
+3.21%
1,443,711
1.77
Mar 30, 2026
4.15
4.15
4.05
4.05
4.05
-2.17%
592,657
0.72
Mar 27, 2026
4.25
4.26
4.09
4.14
4.14
-2.59%
527,737
0.64
Mar 26, 2026
4.35
4.40
4.25
4.25
4.25
-2.97%
375,646
0.46
Mar 25, 2026
4.61
4.69
4.36
4.38
4.38
+1.74%
771,873
0.95
Mar 24, 2026
4.30
4.33
4.20
4.31
4.31
-0.58%
436,050
0.53
Mar 23, 2026
4.18
4.38
4.12
4.33
4.33
+3.84%
616,460
0.75
Mar 20, 2026
4.35
4.40
4.15
4.17
4.17
-4.14%
903,112
1.09
Mar 19, 2026
4.24
4.43
4.20
4.35
4.35
+0.93%
802,336
0.97
Mar 18, 2026
4.55
4.58
4.30
4.31
4.31
-6.30%
844,056
1.01
Mar 17, 2026
4.59
4.61
4.47
4.60
4.60
+1.10%
510,002
0.61
Mar 16, 2026
4.60
4.69
4.48
4.55
4.55
-0.22%
472,816
0.56
Mar 13, 2026
4.66
4.73
4.51
4.56
4.56
-2.04%
496,199
0.58
Mar 12, 2026
4.65
4.73
4.53
4.66
4.66
-1.38%
615,289
0.70
Mar 11, 2026
4.60
4.75
4.60
4.72
4.72
+1.51%
458,819
0.52
Mar 10, 2026
4.57
4.76
4.56
4.65
4.65
+1.75%
654,059
0.74
Mar 09, 2026
4.50
4.59
4.35
4.57
4.57
+0.66%
895,765
1.02
Mar 06, 2026
4.50
4.65
4.47
4.54
4.54
-4.42%
1,661,833
1.94
Mar 05, 2026
4.84
4.85
4.65
4.75
4.75
-2.86%
1,159,520
1.36
Mar 04, 2026
4.85
5.07
4.81
4.89
4.89
+1.88%
1,197,103
1.42
Mar 03, 2026
4.90
5.01
4.43
4.80
4.80
+6.90%
2,425,998
2.95
Mar 02, 2026
4.20
4.54
4.16
4.49
4.49
+4.91%
950,952
1.15
Feb 27, 2026
4.35
4.41
4.24
4.28
4.28
-3.39%
673,866
0.82
Feb 26, 2026
4.25
4.45
4.24
4.43
4.43
+3.99%
861,504
1.06
Feb 25, 2026
4.25
4.35
4.20
4.26
4.26
+1.43%
700,072
0.86
Feb 24, 2026
4.32
4.37
4.18
4.20
4.20
-2.78%
663,480
0.81
Feb 23, 2026
4.45
4.54
4.28
4.32
4.32
-4.00%
674,107
0.81
Feb 20, 2026
4.56
4.69
4.45
4.50
4.50
-2.17%
1,216,020
1.47
Feb 19, 2026
4.55
4.61
4.41
4.60
4.60
-0.43%
714,242
0.86
Feb 18, 2026
4.51
4.70
4.45
4.62
4.62
+3.36%
459,088
0.54
Feb 17, 2026
4.59
4.70
4.40
4.47
4.47
-2.61%
719,443
0.84
Feb 16, 2026
4.40
4.66
4.40
4.59
4.59
0.00%
0
0.00
Feb 13, 2026
4.40
4.66
4.40
4.59
4.59
+4.32%
477,072
0.53
Feb 12, 2026
4.50
4.52
4.25
4.40
4.40
-1.12%
856,334
0.95
Feb 11, 2026
4.60
4.62
4.40
4.45
4.45
-4.91%
595,719
0.66
Feb 10, 2026
4.68
4.80
4.55
4.55
4.55
-2.78%
531,199
0.58
Feb 09, 2026
4.72
4.74
4.60
4.68
4.68
-1.27%
440,043
0.48
Feb 06, 2026
4.45
4.77
4.45
4.74
4.74
+7.73%
586,507
0.63
Feb 05, 2026
4.65
4.72
4.37
4.40
4.40
-6.18%
1,048,751
1.13
Feb 04, 2026
4.87
4.94
4.55
4.69
4.69
-2.70%
900,557
0.98
Feb 03, 2026
4.73
4.97
4.72
4.82
4.82
+2.12%
928,785
1.01
Feb 02, 2026
4.86
4.92
4.70
4.72
4.72
-3.28%
1,111,298
1.22
Jan 30, 2026
4.97
5.15
4.85
4.88
4.88
-3.75%
912,940
1.01
Jan 29, 2026
4.95
5.10
4.85
5.07
5.07
+2.22%
683,685
0.76
Rows:
50