SeaStar Medical Holding Corporation - ICU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	0.4	0.38	0.38	0.42	0.36	1.91M
November 13, 2025	0.52	0.46	0.46	0.52	0.44	1.22M
November 12, 2025	0.48	0.5	0.5	0.5	0.47	309,035
November 11, 2025	0.49	0.49	0.49	0.5	0.47	98,099
November 10, 2025	0.5	0.48	0.48	0.5	0.47	342,140
November 07, 2025	0.46	0.49	0.49	0.49	0.43	638,997
November 06, 2025	0.52	0.46	0.46	0.53	0.45	510,179
November 05, 2025	0.44	0.51	0.51	0.54	0.42	1.3M
November 04, 2025	0.55	0.52	0.52	0.56	0.49	1.67M
November 03, 2025	0.6	0.56	0.56	0.6	0.55	831,174
October 31, 2025	0.55	0.57	0.57	0.57	0.55	469,500
October 30, 2025	0.56	0.56	0.56	0.57	0.55	579,023
October 29, 2025	0.58	0.57	0.57	0.58	0.55	514,500
October 28, 2025	0.59	0.57	0.57	0.6	0.57	560,202
October 27, 2025	0.61	0.59	0.59	0.61	0.59	552,200
October 24, 2025	0.64	0.61	0.61	0.65	0.61	971,551
October 23, 2025	0.61	0.63	0.63	0.64	0.6	389,349
October 22, 2025	0.62	0.62	0.62	0.64	0.59	702,961
October 21, 2025	0.63	0.63	0.63	0.64	0.62	1.77M
October 20, 2025	0.62	0.63	0.63	0.65	0.59	1.46M
October 17, 2025	0.62	0.61	0.61	0.65	0.59	953,088
October 16, 2025	0.64	0.63	0.63	0.74	0.63	3.31M
October 15, 2025	0.57	0.64	0.64	0.66	0.56	2.13M
October 14, 2025	0.51	0.57	0.57	0.57	0.51	1.58M
October 13, 2025	0.58	0.55	0.55	0.58	0.53	1.68M
October 10, 2025	0.6	0.57	0.57	0.62	0.55	2.47M
October 09, 2025	0.65	0.6	0.6	0.65	0.6	1.24M
October 08, 2025	0.64	0.66	0.66	0.67	0.64	1.02M
October 07, 2025	0.64	0.64	0.64	0.68	0.61	1.47M
October 06, 2025	0.63	0.66	0.66	0.68	0.63	1.52M
October 03, 2025	0.69	0.65	0.65	0.71	0.61	2.51M
October 02, 2025	0.62	0.69	0.69	0.72	0.62	6.39M
October 01, 2025	0.56	0.62	0.62	0.65	0.56	3.77M
September 30, 2025	0.6	0.57	0.57	0.6	0.56	2.62M
September 29, 2025	0.63	0.6	0.6	0.63	0.6	5.91M
September 26, 2025	0.6	0.6	0.6	0.62	0.56	3.74M
September 25, 2025	0.65	0.61	0.61	0.67	0.54	23.91M
September 24, 2025	1.18	1.24	1.24	1.25	1.1	1.91M
September 23, 2025	1.07	1.16	1.16	1.22	1.06	3.86M
September 22, 2025	0.92	1	1	1.02	0.89	2.12M
September 19, 2025	0.91	0.9	0.9	0.92	0.87	1.27M
September 18, 2025	0.86	0.9	0.9	0.9	0.86	626,750
September 17, 2025	0.88	0.86	0.86	0.94	0.85	1.37M
September 16, 2025	0.84	0.89	0.89	0.89	0.84	852,771
September 15, 2025	0.87	0.84	0.84	0.89	0.82	1.03M
September 12, 2025	0.89	0.87	0.87	0.89	0.84	851,283
September 11, 2025	0.87	0.88	0.88	0.9	0.83	751,402
September 10, 2025	0.9	0.87	0.87	0.91	0.87	870,056
September 09, 2025	0.83	0.88	0.88	0.88	0.82	686,127
September 08, 2025	0.81	0.84	0.84	0.86	0.79	692,401
September 05, 2025	0.82	0.79	0.79	0.83	0.79	908,167
September 04, 2025	0.86	0.82	0.82	0.87	0.79	1.37M
September 03, 2025	0.92	0.86	0.86	0.92	0.84	1.73M
September 02, 2025	0.93	0.92	0.92	0.95	0.86	1.89M
August 29, 2025	0.87	0.92	0.92	0.94	0.83	1.46M
August 28, 2025	0.85	0.85	0.85	0.86	0.81	653,407
August 27, 2025	0.91	0.85	0.85	0.91	0.85	875,508
August 26, 2025	0.89	0.9	0.9	0.92	0.84	1.75M
August 25, 2025	0.8	0.89	0.89	0.91	0.78	2.08M
August 22, 2025	0.8	0.8	0.8	0.81	0.78	655,305

SeaStar Medical Holding Corporation (ICU) NASDAQ