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%
STAA — Staar Surgical Co
NasdaqStaar Surgical Co
$22.38
+0.02(+0.09%)
- O
- 22.33
- H
- 22.64
- L
- 22.06
- V
- 639.61K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.38
Period Return+23.24%
Period High$35.87
Period Low$15.59
Avg Daily Volume1.18M
Total Trading Days365
STAA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.33 | $22.64 | $22.06 | $22.38 | +$0.02 | +0.09% | 639,614 | $22.32 | $22.06 $22.64 |
| Oct 7, 2026 | $22.08 | $22.71 | $21.96 | $22.36 | +$0.21 | +0.95% | 779,784 | $22.41 | $21.96 $22.71 |
| Oct 6, 2026 | $22.57 | $22.67 | $21.89 | $22.15 | $-0.42 | -1.86% | 637,470 | $22.15 | $21.89 $22.67 |
| Oct 5, 2026 | $22.31 | $22.60 | $21.93 | $22.57 | +$0.10 | +0.45% | 471,890 | $22.35 | $21.93 $22.60 |
| Oct 2, 2026 | $22.43 | $22.78 | $22.09 | $22.47 | +$0.09 | +0.40% | 640,038 | $22.47 | $22.09 $22.78 |
| Oct 1, 2026 | $22.63 | $22.97 | $22.01 | $22.38 | $-0.23 | -1.02% | 776,264 | $22.35 | $22.01 $22.97 |
| Sep 30, 2026 | $22.48 | $22.75 | $22.05 | $22.61 | +$0.18 | +0.80% | 798,872 | $22.53 | $22.05 $22.75 |
| Sep 29, 2026 | $22.20 | $22.92 | $21.95 | $22.43 | +$1.56 | +7.47% | 1,656,661 | $22.46 | $21.95 $22.92 |
| Sep 28, 2026 | $20.43 | $20.96 | $20.16 | $20.87 | +$0.36 | +1.76% | 540,758 | $20.74 | $20.16 $20.96 |
| Sep 25, 2026 | $19.91 | $20.80 | $19.70 | $20.51 | +$1.43 | +7.49% | 1,309,282 | $20.41 | $19.70 $20.80 |
| Sep 24, 2026 | $19.80 | $20.08 | $19.05 | $19.08 | $-0.72 | -3.64% | 880,094 | $19.26 | $19.05 $20.08 |
| Sep 23, 2026 | $20.66 | $21.00 | $19.65 | $19.80 | $-0.85 | -4.12% | 846,688 | $20.02 | $19.65 $21.00 |
| Sep 22, 2026 | $20.40 | $21.03 | $20.14 | $20.65 | +$0.33 | +1.62% | 751,165 | $20.63 | $20.14 $21.03 |
| Sep 21, 2026 | $21.00 | $21.03 | $20.18 | $20.32 | $-0.50 | -2.40% | 768,555 | $20.44 | $20.18 $21.03 |
| Sep 18, 2026 | $21.11 | $21.16 | $20.47 | $20.82 | $-0.42 | -1.98% | 5,743,197 | $20.81 | $20.47 $21.16 |
| Sep 17, 2026 | $22.46 | $22.56 | $21.17 | $21.24 | $-1.17 | -5.22% | 786,721 | $21.55 | $21.17 $22.56 |
| Sep 16, 2026 | $22.62 | $22.97 | $22.29 | $22.41 | $-0.04 | -0.16% | 711,151 | $22.58 | $22.29 $22.97 |
| Sep 15, 2026 | $23.03 | $23.03 | $22.21 | $22.45 | $-0.63 | -2.71% | 1,079,433 | $22.48 | $22.21 $23.03 |
| Sep 14, 2026 | $22.75 | $23.16 | $22.22 | $23.07 | +$0.41 | +1.81% | 798,065 | $22.83 | $22.22 $23.16 |
| Sep 11, 2026 | $23.73 | $23.78 | $22.10 | $22.66 | $-0.76 | -3.25% | 838,688 | $22.64 | $22.10 $23.78 |
| Sep 10, 2026 | $23.36 | $23.74 | $23.02 | $23.42 | $-0.20 | -0.85% | 680,984 | $23.44 | $23.02 $23.74 |
| Sep 9, 2026 | $23.90 | $24.27 | $23.37 | $23.62 | $-0.54 | -2.24% | 827,848 | $23.62 | $23.37 $24.27 |
| Sep 8, 2026 | $23.14 | $24.36 | $22.66 | $24.16 | +$0.69 | +2.94% | 1,403,655 | $23.96 | $22.66 $24.36 |
| Sep 4, 2026 | $23.47 | $24.37 | $23.40 | $23.47 | $-0.11 | -0.45% | 1,974,181 | $23.75 | $23.40 $24.37 |
| Sep 3, 2026 | $23.15 | $23.68 | $22.71 | $23.58 | +$0.47 | +2.01% | 798,354 | $23.31 | $22.71 $23.68 |
| Sep 2, 2026 | $23.41 | $23.85 | $23.04 | $23.11 | $-0.41 | -1.74% | 472,563 | $23.27 | $23.04 $23.85 |
| Sep 1, 2026 | $22.59 | $23.59 | $22.36 | $23.52 | +$0.93 | +4.12% | 737,816 | $23.30 | $22.36 $23.59 |
| Aug 31, 2026 | $22.07 | $22.94 | $21.77 | $22.59 | +$0.48 | +2.17% | 787,426 | $22.56 | $21.77 $22.94 |
| Aug 28, 2026 | $22.33 | $22.45 | $21.89 | $22.11 | $-0.28 | -1.25% | 442,987 | $22.08 | $21.89 $22.45 |
| Aug 27, 2026 | $22.67 | $22.82 | $22.31 | $22.39 | $-0.47 | -2.06% | 565,299 | $22.43 | $22.31 $22.82 |