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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	1.29	1.25	1.25	1.29	1.22	94,609
June 09, 2025	1.29	1.27	1.27	1.3	1.25	165,400
June 06, 2025	1.2	1.27	1.27	1.27	1.18	149,549
June 05, 2025	1.21	1.19	1.19	1.21	1.17	91,237
June 04, 2025	1.16	1.21	1.21	1.21	1.16	90,564
June 03, 2025	1.16	1.15	1.15	1.19	1.12	137,197
June 02, 2025	1.19	1.18	1.18	1.19	1.14	90,100
May 30, 2025	1.2	1.19	1.19	1.21	1.16	64,414
May 29, 2025	1.22	1.2	1.2	1.22	1.15	165,936
May 28, 2025	1.25	1.17	1.17	1.25	1.13	343,226
May 27, 2025	1.26	1.21	1.21	1.28	1.21	153,724
May 23, 2025	1.31	1.26	1.26	1.31	1.25	50,372
May 22, 2025	1.3	1.28	1.28	1.34	1.26	195,646
May 21, 2025	1.28	1.3	1.3	1.33	1.27	117,540
May 20, 2025	1.27	1.29	1.29	1.32	1.22	176,300
May 19, 2025	1.25	1.26	1.26	1.28	1.22	130,400
May 16, 2025	1.25	1.24	1.24	1.28	1.23	106,258
May 15, 2025	1.28	1.24	1.24	1.32	1.24	243,890
May 14, 2025	1.29	1.23	1.23	1.29	1.22	137,580
May 13, 2025	1.25	1.27	1.27	1.29	1.25	139,772
May 12, 2025	1.24	1.27	1.27	1.3	1.24	145,689
May 09, 2025	1.23	1.25	1.25	1.26	1.2	117,100
May 08, 2025	1.24	1.24	1.24	1.26	1.22	55,251
May 07, 2025	1.25	1.24	1.24	1.3	1.24	133,940
May 06, 2025	1.25	1.28	1.28	1.3	1.24	105,069
May 05, 2025	1.29	1.28	1.28	1.3	1.24	69,432
May 02, 2025	1.3	1.29	1.29	1.32	1.27	153,741
May 01, 2025	1.28	1.3	1.3	1.32	1.25	189,501
April 30, 2025	1.3	1.29	1.29	1.31	1.27	95,900
April 29, 2025	1.24	1.26	1.26	1.3	1.24	124,852
April 28, 2025	1.32	1.27	1.27	1.32	1.24	73,720
April 25, 2025	1.3	1.26	1.25	1.32	1.25	71,843
April 24, 2025	1.28	1.28	1.28	1.29	1.26	93,512
April 23, 2025	1.25	1.25	1.25	1.31	1.23	174,577
April 22, 2025	1.18	1.25	1.25	1.31	1.15	129,833

SeaStar Medical Holding Corporation (ICU) NASDAQ