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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SeaStar Medical Holding Corporation (ICU) NASDAQ