SeaStar Medical Holding Corporation (ICU) NASDAQ

0.84

+0.0402(+5.06%)

Updated at September 08 03:09PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	0.81	0.8	0.8	0.81	0.78	476,926
August 20, 2025	0.8	0.8	0.8	0.8	0.77	472,434
August 19, 2025	0.82	0.8	0.8	0.83	0.76	1.36M
August 18, 2025	0.83	0.83	0.83	0.85	0.81	949,500
August 15, 2025	0.85	0.8	0.8	0.85	0.79	2.47M
August 14, 2025	0.77	0.88	0.88	0.94	0.73	4.44M
August 13, 2025	0.73	0.73	0.73	0.76	0.64	1.17M
August 12, 2025	0.78	0.73	0.73	0.78	0.7	1.36M
August 11, 2025	0.74	0.78	0.78	0.8	0.71	1.08M
August 08, 2025	0.8	0.78	0.78	0.8	0.76	695,176
August 07, 2025	0.77	0.79	0.79	0.81	0.75	766,000
August 06, 2025	0.75	0.8	0.8	0.81	0.74	1.44M
August 05, 2025	0.71	0.75	0.75	0.77	0.7	1.66M
August 04, 2025	0.66	0.7	0.7	0.7	0.66	1.34M
August 01, 2025	0.61	0.66	0.66	0.66	0.55	4.37M
July 31, 2025	0.79	0.61	0.61	0.94	0.53	9.13M
July 30, 2025	0.72	0.78	0.78	0.81	0.71	1.89M
July 29, 2025	0.76	0.72	0.72	0.76	0.69	1.54M
July 28, 2025	0.75	0.76	0.76	0.77	0.73	1.07M
July 25, 2025	0.77	0.77	0.77	0.8	0.75	1.04M
July 24, 2025	0.73	0.78	0.78	0.8	0.73	2.26M
July 23, 2025	0.72	0.74	0.74	0.82	0.7	3.75M
July 22, 2025	0.76	0.77	0.77	0.79	0.69	37.87M
July 21, 2025	0.7	0.68	0.68	0.77	0.67	1.91M
July 18, 2025	0.67	0.71	0.71	0.73	0.67	1.49M
July 17, 2025	0.62	0.66	0.66	0.68	0.59	1.85M
July 16, 2025	0.55	0.61	0.61	0.61	0.54	1.2M
July 15, 2025	0.56	0.56	0.56	0.62	0.54	2.92M
July 14, 2025	0.58	0.56	0.56	0.59	0.51	1.63M
July 11, 2025	0.65	0.59	0.59	0.65	0.58	2.93M
July 10, 2025	0.72	0.61	0.61	0.91	0.5	8.96M
July 09, 2025	0.81	0.72	0.72	0.82	0.7	2.78M
July 08, 2025	0.57	0.81	0.81	0.83	0.56	22.5M
July 07, 2025	0.53	0.55	0.55	0.56	0.52	1.32M
July 03, 2025	0.56	0.55	0.55	0.58	0.52	2.88M
July 02, 2025	0.5	0.56	0.56	0.61	0.49	6.08M
July 01, 2025	0.42	0.49	0.49	0.49	0.41	2.77M
June 30, 2025	0.4	0.43	0.43	0.45	0.39	1.89M
June 27, 2025	0.42	0.41	0.41	0.45	0.4	2.92M
June 26, 2025	0.42	0.42	0.42	0.44	0.38	6.67M
June 25, 2025	0.38	0.42	0.42	0.67	0.36	271.81M
June 24, 2025	0.34	0.36	0.36	0.38	0.33	3.41M
June 23, 2025	0.36	0.33	0.33	0.36	0.31	3.61M
June 20, 2025	0.8	0.35	0.35	0.82	0.31	21.03M
June 18, 2025	1	0.98	0.98	1.01	0.96	106,500
June 17, 2025	1.09	0.97	0.97	1.09	0.95	410,324
June 16, 2025	1.1	1.09	1.09	1.15	1.03	339,990
June 13, 2025	1.21	1.18	1.18	1.25	1.15	165,792
June 12, 2025	1.26	1.24	1.24	1.26	1.21	96,700
June 11, 2025	1.26	1.24	1.24	1.29	1.22	346,800