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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.28	0.24	0.24	0.28	0.24	1.57M
December 22, 2025	0.24	0.26	0.26	0.27	0.24	1.02M
December 19, 2025	0.25	0.24	0.24	0.26	0.23	3M
December 18, 2025	0.31	0.29	0.29	0.31	0.29	1.12M
December 17, 2025	0.31	0.29	0.29	0.31	0.29	617,071
December 16, 2025	0.31	0.31	0.31	0.32	0.31	314,300
December 15, 2025	0.33	0.31	0.31	0.34	0.31	752,744
December 12, 2025	0.35	0.32	0.32	0.35	0.32	656,138
December 11, 2025	0.34	0.34	0.34	0.35	0.34	509,246
December 10, 2025	0.35	0.34	0.34	0.36	0.32	892,500
December 09, 2025	0.35	0.35	0.35	0.36	0.34	662,385
December 08, 2025	0.35	0.34	0.34	0.39	0.34	2.05M
December 05, 2025	0.34	0.36	0.36	0.36	0.34	995,432
December 04, 2025	0.33	0.36	0.36	0.36	0.33	1.3M
December 03, 2025	0.34	0.34	0.34	0.35	0.32	1.45M
December 02, 2025	0.32	0.34	0.34	0.34	0.3	6.68M
December 01, 2025	0.31	0.31	0.31	0.33	0.3	1.69M
November 28, 2025	0.31	0.32	0.32	0.32	0.3	1.67M
November 26, 2025	0.34	0.3	0.3	0.35	0.3	16.6M
November 25, 2025	0.31	0.32	0.32	0.33	0.3	21.98M
November 24, 2025	0.3	0.31	0.31	0.31	0.29	694,415
November 21, 2025	0.32	0.31	0.31	0.32	0.3	719,896
November 20, 2025	0.32	0.31	0.31	0.33	0.3	767,906
November 19, 2025	0.33	0.31	0.31	0.33	0.3	792,062
November 18, 2025	0.32	0.34	0.34	0.34	0.31	2.02M
November 17, 2025	0.4	0.3	0.3	0.4	0.3	2.42M
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

SeaStar Medical Holding Corporation (ICU) NASDAQ