MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SRTA — Strata Critical Medical, Inc. Class A Common Stock
NasdaqStrata Critical Medical, Inc. Class A Common Stock
$4.47
-0.21(-4.49%)
- O
- 4.65
- H
- 4.65
- L
- 4.46
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.47
Period Return+66.17%
Period High$6.50
Period Low$2.57
Avg Daily Volume941.5K
Total Trading Days365
SRTA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.65 | $4.65 | $4.46 | $4.47 | $-0.21 | -4.49% | 1,134,676 | $4.54 | $4.46 $4.65 |
| Oct 7, 2026 | $4.74 | $4.74 | $4.65 | $4.68 | $-0.07 | -1.47% | 703,941 | $4.69 | $4.65 $4.74 |
| Oct 6, 2026 | $4.84 | $4.86 | $4.72 | $4.75 | $-0.06 | -1.25% | 760,506 | $4.76 | $4.72 $4.86 |
| Oct 5, 2026 | $4.76 | $4.91 | $4.69 | $4.81 | +$0.08 | +1.69% | 1,160,878 | $4.84 | $4.69 $4.91 |
| Oct 2, 2026 | $4.90 | $4.93 | $4.71 | $4.73 | $-0.10 | -2.07% | 999,670 | $4.79 | $4.71 $4.93 |
| Oct 1, 2026 | $5.12 | $5.12 | $4.80 | $4.83 | $-0.28 | -5.48% | 1,614,498 | $4.88 | $4.80 $5.12 |
| Sep 30, 2026 | $5.13 | $5.18 | $5.08 | $5.11 | +$0.01 | +0.20% | 798,317 | $5.12 | $5.08 $5.18 |
| Sep 29, 2026 | $5.29 | $5.34 | $5.01 | $5.10 | $-0.13 | -2.49% | 1,216,152 | $5.11 | $5.01 $5.34 |
| Sep 28, 2026 | $5.25 | $5.30 | $5.14 | $5.23 | $-0.10 | -1.88% | 654,359 | $5.22 | $5.14 $5.30 |
| Sep 25, 2026 | $5.28 | $5.40 | $5.20 | $5.33 | +$0.06 | +1.14% | 519,606 | $5.33 | $5.20 $5.40 |
| Sep 24, 2026 | $5.33 | $5.41 | $5.23 | $5.27 | $-0.11 | -2.04% | 618,834 | $5.29 | $5.23 $5.41 |
| Sep 23, 2026 | $5.43 | $5.52 | $5.31 | $5.38 | $-0.10 | -1.82% | 895,529 | $5.38 | $5.31 $5.52 |
| Sep 22, 2026 | $5.46 | $5.50 | $5.33 | $5.48 | +$0.08 | +1.48% | 666,412 | $5.44 | $5.33 $5.50 |
| Sep 21, 2026 | $5.40 | $5.47 | $5.32 | $5.40 | +$0.06 | +1.12% | 573,610 | $5.40 | $5.32 $5.47 |
| Sep 18, 2026 | $5.40 | $5.49 | $5.24 | $5.34 | $-0.04 | -0.74% | 896,495 | $5.32 | $5.24 $5.49 |
| Sep 17, 2026 | $5.30 | $5.42 | $5.29 | $5.38 | +$0.16 | +3.07% | 571,559 | $5.36 | $5.29 $5.42 |
| Sep 16, 2026 | $5.30 | $5.35 | $5.13 | $5.22 | $-0.07 | -1.32% | 525,812 | $5.23 | $5.13 $5.35 |
| Sep 15, 2026 | $5.31 | $5.40 | $5.20 | $5.29 | $-0.07 | -1.31% | 544,586 | $5.27 | $5.20 $5.40 |
| Sep 14, 2026 | $5.11 | $5.42 | $5.11 | $5.36 | +$0.17 | +3.18% | 1,150,101 | $5.34 | $5.11 $5.42 |
| Sep 11, 2026 | $5.19 | $5.33 | $5.15 | $5.20 | +$0.07 | +1.27% | 770,733 | $5.22 | $5.15 $5.33 |
| Sep 10, 2026 | $5.20 | $5.33 | $5.10 | $5.13 | $-0.09 | -1.72% | 797,116 | $5.17 | $5.10 $5.33 |
| Sep 9, 2026 | $5.25 | $5.31 | $5.20 | $5.22 | $-0.09 | -1.69% | 768,731 | $5.24 | $5.20 $5.31 |
| Sep 8, 2026 | $5.31 | $5.35 | $5.22 | $5.31 | $-0.01 | -0.19% | 879,513 | $5.29 | $5.22 $5.35 |
| Sep 4, 2026 | $5.34 | $5.43 | $5.31 | $5.32 | $-0.05 | -0.93% | 650,326 | $5.34 | $5.31 $5.43 |
| Sep 3, 2026 | $5.44 | $5.46 | $5.30 | $5.37 | $-0.02 | -0.37% | 757,112 | $5.36 | $5.30 $5.46 |
| Sep 2, 2026 | $5.38 | $5.55 | $5.36 | $5.39 | +$0.02 | +0.37% | 1,162,334 | $5.41 | $5.36 $5.55 |
| Sep 1, 2026 | $5.60 | $5.63 | $5.33 | $5.37 | $-0.29 | -5.12% | 1,046,010 | $5.43 | $5.33 $5.63 |
| Aug 31, 2026 | $5.94 | $5.96 | $5.64 | $5.66 | $-0.31 | -5.19% | 966,085 | $5.71 | $5.64 $5.96 |
| Aug 28, 2026 | $6.14 | $6.15 | $5.89 | $5.97 | $-0.20 | -3.24% | 564,473 | $5.99 | $5.89 $6.15 |
| Aug 27, 2026 | $6.12 | $6.33 | $6.11 | $6.17 | +$0.05 | +0.82% | 777,060 | $6.24 | $6.11 $6.33 |