NASDAQ:SRTA | Historical Stock Price | Strata Critical Medical, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-11-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.08$3.26$5.10$7.97$12.48$19.532019-11-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.53$3.531,090,400——
2023-12-28$3.60$3.60527,300——
2023-12-27$3.65$3.65654,600——
2023-12-26$3.49$3.49657,400——
2023-12-22$3.42$3.42618,900——
2023-12-21$3.38$3.38409,800——
2023-12-20$3.28$3.28943,600——
2023-12-19$3.32$3.32648,100——
2023-12-18$3.46$3.461,047,500——
2023-12-15$3.21$3.212,584,300——
2023-12-14$3.27$3.27897,600——
2023-12-13$3.09$3.09959,500——
2023-12-12$2.96$2.96710,200——
2023-12-11$3.11$3.11677,800——
2023-12-08$3.28$3.28564,300——
2023-12-07$3.21$3.21294,400——
2023-12-06$3.18$3.18373,200——
2023-12-05$3.12$3.12542,600——
2023-12-04$3.34$3.34475,700——
2023-12-01$3.22$3.22501,500——
2023-11-30$3.17$3.17464,100——
2023-11-29$3.32$3.32453,000——
2023-11-28$3.30$3.30652,300——
2023-11-27$3.30$3.30387,900——
2023-11-24$3.37$3.37368,400——
2023-11-22$3.20$3.20312,100——
2023-11-21$3.19$3.19624,900——
2023-11-20$3.43$3.43519,300——
2023-11-17$3.58$3.58614,400——
2023-11-16$3.46$3.46936,000——
2023-11-15$3.70$3.701,047,600——
2023-11-14$3.55$3.551,437,600——
2023-11-13$3.28$3.28831,000——
2023-11-10$3.19$3.191,135,700——
2023-11-09$3.15$3.151,820,500——
2023-11-08$2.94$2.945,388,600——
2023-11-07$2.27$2.27446,500——
2023-11-06$2.23$2.23483,200——
2023-11-03$2.40$2.40544,000——
2023-11-02$2.24$2.24368,000——
2023-11-01$2.08$2.08355,700——
2023-10-31$2.13$2.13357,200——
2023-10-30$2.20$2.20488,100——
2023-10-27$2.11$2.11443,400——
2023-10-26$2.23$2.23425,300——
2023-10-25$2.19$2.19384,400——
2023-10-24$2.19$2.19310,300——
2023-10-23$2.15$2.15441,300——
2023-10-20$2.20$2.20362,000——
2023-10-19$2.17$2.17384,700——
2023-10-18$2.21$2.21377,700——
2023-10-17$2.28$2.28609,000——
2023-10-16$2.22$2.22364,700——
2023-10-13$2.22$2.22490,600——
2023-10-12$2.26$2.26497,500——
2023-10-11$2.38$2.38352,700——
2023-10-10$2.46$2.46553,800——
2023-10-09$2.35$2.35395,500——
2023-10-06$2.43$2.43695,300——
2023-10-05$2.38$2.38560,800——
2023-10-04$2.50$2.50496,400——
2023-10-03$2.53$2.53318,700——
2023-10-02$2.58$2.58395,700——
2023-09-29$2.59$2.59424,300——
2023-09-28$2.62$2.62453,800——
2023-09-27$2.69$2.69437,900——
2023-09-26$2.64$2.64434,700——
2023-09-25$2.61$2.61595,300——
2023-09-22$2.67$2.67514,100——
2023-09-21$2.82$2.82403,000——
2023-09-20$2.89$2.89381,100——
2023-09-19$2.96$2.96284,900——
2023-09-18$2.89$2.89454,400——
2023-09-15$2.91$2.91742,100——
2023-09-14$3.10$3.10333,800——
2023-09-13$3.07$3.07418,800——
2023-09-12$3.14$3.14329,700——
2023-09-11$3.14$3.14387,800——
2023-09-08$3.03$3.03456,100——
2023-09-07$3.07$3.07493,300——
2023-09-06$3.21$3.21550,700——
2023-09-05$3.28$3.28413,300——
2023-09-01$3.13$3.13480,500——
2023-08-31$3.19$3.19371,900——
2023-08-30$3.27$3.27249,500——
2023-08-29$3.30$3.30527,500——
2023-08-28$3.24$3.24319,100——
2023-08-25$3.11$3.11373,700——
2023-08-24$3.15$3.15664,800——
2023-08-23$3.45$3.45343,000——
2023-08-22$3.60$3.60655,800——
2023-08-21$3.58$3.581,622,200——
2023-08-18$3.40$3.40793,900——
2023-08-17$3.46$3.46740,800——
2023-08-16$3.51$3.51561,900——
2023-08-15$3.55$3.55482,100——
2023-08-14$3.73$3.73700,200——
2023-08-11$3.78$3.78770,300——
2023-08-10$3.69$3.69458,800——
2023-08-09$3.82$3.821,266,900——
2023-08-08$4.00$4.001,043,700——
2023-08-07$3.77$3.77441,100——
2023-08-04$3.83$3.831,119,100——
2023-08-03$3.94$3.94213,400——
2023-08-02$3.98$3.98710,700——
2023-08-01$4.29$4.29916,400——
2023-07-31$4.17$4.17697,000——
2023-07-28$3.94$3.94373,400——
2023-07-27$3.78$3.78365,800——
2023-07-26$3.91$3.91272,400——
2023-07-25$3.86$3.86374,500——
2023-07-24$3.91$3.91402,900——
2023-07-21$3.91$3.91584,600——
2023-07-20$4.03$4.03631,800——
2023-07-19$4.30$4.301,546,900——
2023-07-18$4.30$4.301,016,800——
2023-07-17$4.42$4.422,405,100——
2023-07-14$4.00$4.00378,700——
2023-07-13$3.96$3.96488,300——
2023-07-12$4.09$4.09434,800——
2023-07-11$4.08$4.08829,100——
2023-07-10$3.98$3.981,166,700——
2023-07-07$3.85$3.85382,900——
2023-07-06$3.70$3.70927,300——
2023-07-05$3.99$3.99581,400——
2023-07-03$3.99$3.99340,500——
2023-06-30$3.94$3.94383,700——
2023-06-29$3.97$3.97643,100——
2023-06-28$3.90$3.90783,200——
2023-06-27$3.65$3.65269,800——
2023-06-26$3.49$3.49391,000——
2023-06-23$3.54$3.541,026,400——
2023-06-22$3.56$3.56656,900——
2023-06-21$3.72$3.72388,100——
2023-06-20$3.63$3.63409,700——
2023-06-16$3.78$3.782,210,000——
2023-06-15$4.10$4.10722,400——
2023-06-14$4.03$4.03757,400——
2023-06-13$4.25$4.25934,600——
2023-06-12$4.03$4.03783,900——
2023-06-09$3.69$3.69346,700——
2023-06-08$3.65$3.65328,000——
2023-06-07$3.72$3.72604,200——
2023-06-06$3.64$3.64648,700——
2023-06-05$3.33$3.33431,400——
2023-06-02$3.22$3.22478,000——
2023-06-01$3.22$3.22222,900——
2023-05-31$3.23$3.23297,100——
2023-05-30$3.15$3.15329,000——
2023-05-26$3.05$3.05365,700——
2023-05-25$2.99$2.99461,300——
2023-05-24$3.14$3.14207,600——
2023-05-23$3.25$3.25375,900——
2023-05-22$3.20$3.20432,500——
2023-05-19$3.19$3.19290,300——
2023-05-18$3.14$3.14301,900——
2023-05-17$3.05$3.051,123,700——
2023-05-16$2.96$2.96270,400——
2023-05-15$3.10$3.10347,400——
2023-05-12$3.15$3.15329,300——
2023-05-11$3.09$3.09935,300——
2023-05-10$2.88$2.88329,700——
2023-05-09$2.81$2.81306,000——
2023-05-08$2.73$2.73269,300——
2023-05-05$2.64$2.64210,600——
2023-05-04$2.54$2.54300,700——
2023-05-03$2.63$2.63239,900——
2023-05-02$2.60$2.60231,700——
2023-05-01$2.67$2.67238,900——
2023-04-28$2.62$2.62303,700——
2023-04-27$2.62$2.62231,200——
2023-04-26$2.56$2.56253,500——
2023-04-25$2.61$2.61228,700——
2023-04-24$2.72$2.72177,600——
2023-04-21$2.75$2.75256,900——
2023-04-20$2.75$2.75276,600——
2023-04-19$2.83$2.83242,100——
2023-04-18$2.78$2.78268,800——
2023-04-17$2.81$2.81312,100——
2023-04-14$2.70$2.70437,200——
2023-04-13$2.74$2.74321,000——
2023-04-12$2.76$2.76448,100——
2023-04-11$2.98$2.98307,300——
2023-04-10$2.91$2.91901,300——
2023-04-06$2.93$2.93380,100——
2023-04-05$2.85$2.85850,100——
2023-04-04$3.20$3.20233,600——
2023-04-03$3.33$3.33280,500——
2023-03-31$3.38$3.38238,500——
2023-03-30$3.28$3.28201,600——
2023-03-29$3.28$3.28228,300——
2023-03-28$3.19$3.19159,600——
2023-03-27$3.21$3.21208,400——
2023-03-24$3.21$3.21250,100——
2023-03-23$3.15$3.152,752,600——
2023-03-22$3.13$3.13226,500——
2023-03-21$3.26$3.26389,600——
2023-03-20$3.06$3.06494,500——
2023-03-17$3.13$3.13974,900——
2023-03-16$3.44$3.44460,100——
2023-03-15$3.64$3.64405,900——
2023-03-14$3.52$3.52660,300——
2023-03-13$4.03$4.03486,800——
2023-03-10$3.91$3.91375,600——
2023-03-09$4.11$4.11343,800——
2023-03-08$4.30$4.30222,900——
2023-03-07$4.44$4.44172,200——
2023-03-06$4.46$4.46212,200——
2023-03-03$4.46$4.46231,400——
2023-03-02$4.55$4.55255,500——
2023-03-01$4.50$4.50215,400——
2023-02-28$4.65$4.65293,700——
2023-02-27$4.53$4.53229,800——
2023-02-24$4.51$4.51485,000——
2023-02-23$4.88$4.88455,300——
2023-02-22$4.72$4.72518,000——
2023-02-21$4.60$4.60485,400——
2023-02-17$4.89$4.89477,800——
2023-02-16$4.81$4.81596,200——
2023-02-15$4.94$4.941,475,700——
2023-02-14$4.88$4.883,228,100——
2023-02-13$4.32$4.32198,800——
2023-02-10$4.25$4.25249,100——
2023-02-09$4.51$4.51215,200——
2023-02-08$4.71$4.71188,700——
2023-02-07$4.71$4.71233,700——
2023-02-06$4.70$4.70171,400——
2023-02-03$4.75$4.75351,600——
2023-02-02$4.79$4.79390,000——
2023-02-01$4.56$4.56258,400——
2023-01-31$4.46$4.46159,800——
2023-01-30$4.38$4.38197,900——
2023-01-27$4.51$4.51284,100——
2023-01-26$4.39$4.39195,100——
2023-01-25$4.34$4.34141,700——
2023-01-24$4.28$4.28248,900——
2023-01-23$4.41$4.41251,400——
2023-01-20$4.42$4.42439,100——
2023-01-19$4.39$4.39599,700——
2023-01-18$4.19$4.19590,500——
2023-01-17$3.80$3.80282,800——
2023-01-13$3.70$3.70383,100——
2023-01-12$3.56$3.56409,900——
2023-01-11$3.62$3.62554,300——
2023-01-10$3.83$3.83386,300——
2023-01-09$3.56$3.56470,900——
2023-01-06$3.43$3.43373,600——
2023-01-05$3.29$3.29231,600——
2023-01-04$3.50$3.50312,600——
2023-01-03$3.38$3.38338,900——