STRATA Skin Sciences, Inc. - SSKN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.78	1.82	1.82	1.84	1.78	5,526
August 14, 2025	1.86	1.81	1.81	1.95	1.78	12,525
August 13, 2025	1.91	1.88	1.88	1.92	1.86	10,956
August 12, 2025	1.9	1.81	1.81	1.92	1.81	7,000
August 11, 2025	1.78	1.9	1.9	1.9	1.78	9,600
August 08, 2025	1.88	1.78	1.78	1.91	1.78	20,440
August 07, 2025	1.9	1.91	1.91	1.95	1.88	5,532
August 06, 2025	1.95	1.91	1.91	1.97	1.91	15,900
August 05, 2025	1.92	1.95	1.95	1.95	1.89	44,200
August 04, 2025	1.97	1.93	1.93	1.97	1.92	12,225
August 01, 2025	1.92	1.95	1.95	1.96	1.92	7,802
July 31, 2025	1.98	1.95	1.95	2.03	1.89	14,282
July 30, 2025	1.94	1.91	1.91	2.07	1.89	11,800
July 29, 2025	1.92	1.89	1.89	2	1.88	17,844
July 28, 2025	1.96	1.93	1.93	2.03	1.92	21,500
July 25, 2025	2.06	1.96	1.96	2.07	1.86	21,404
July 24, 2025	2.06	2.02	2.02	2.11	2.02	22,100
July 23, 2025	2.14	2.06	2.06	2.21	2.01	84,000
July 22, 2025	2.22	2.14	2.14	2.3	2.14	521,048
July 21, 2025	2.17	2.21	2.21	2.3	2.13	15,300
July 18, 2025	2.31	2.2	2.18	2.41	2.18	15,384
July 17, 2025	2.42	2.25	2.25	2.43	2.25	7,800
July 16, 2025	2.35	2.36	2.36	2.42	2.35	6,700
July 15, 2025	2.45	2.36	2.36	2.45	2.35	7,003
July 14, 2025	2.35	2.34	2.34	2.48	2.34	10,016
July 11, 2025	2.36	2.37	2.37	2.53	2.35	28,004
July 10, 2025	2.4	2.4	2.4	2.51	2.39	20,025
July 09, 2025	2.35	2.4	2.4	2.54	2.35	13,200
July 08, 2025	2.35	2.36	2.36	2.57	2.33	28,100
July 07, 2025	2.3	2.38	2.38	2.66	2.3	31,800
July 03, 2025	2.4	2.33	2.33	2.5	2.33	30,244
July 02, 2025	2.36	2.58	2.58	2.89	2.26	71,644
July 01, 2025	2.32	2.38	2.38	2.49	2.31	7,300
June 30, 2025	2.31	2.29	2.29	2.5	2.29	22,100
June 27, 2025	2.24	2.25	2.25	2.37	2.24	33,340
June 26, 2025	2.29	2.34	2.34	2.4	2.2	41,700
June 25, 2025	2.32	2.3	2.3	2.43	2.3	1,414
June 24, 2025	2.31	2.33	2.33	2.33	2.28	3,900
June 23, 2025	2.22	2.33	2.33	2.33	2.2	5,706
June 20, 2025	2.37	2.31	2.31	2.5	2.31	10,200
June 18, 2025	2.3	2.36	2.36	2.38	2.27	5,121
June 17, 2025	2.29	2.28	2.28	2.29	2.2	4,000
June 16, 2025	2.27	2.2	2.2	2.29	2.2	2,929
June 13, 2025	2.26	2.26	2.26	2.27	2.22	3,900
June 12, 2025	2.28	2.25	2.25	2.29	2.25	3,417
June 11, 2025	2.35	2.33	2.33	2.4	2.33	2,109
June 10, 2025	2.35	2.35	2.35	2.38	2.35	4,300
June 09, 2025	2.42	2.43	2.43	2.46	2.34	12,712
June 06, 2025	2.43	2.43	2.43	2.56	2.39	6,400
June 05, 2025	2.38	2.45	2.45	2.45	2.35	2,103
June 04, 2025	2.4	2.33	2.33	2.4	2.33	1,900
June 03, 2025	2.43	2.33	2.33	2.43	2.29	3,400
June 02, 2025	2.51	2.48	2.48	2.51	2.48	2,600
May 30, 2025	2.42	2.43	2.43	2.62	2.42	2,900
May 29, 2025	2.59	2.49	2.49	2.59	2.49	5,100
May 28, 2025	2.88	2.7	2.7	2.91	2.55	8,831
May 27, 2025	2.47	2.9	2.9	2.96	2.28	66,899
May 23, 2025	2.44	2.59	2.59	2.81	2.4	52,071
May 22, 2025	2.42	2.47	2.47	2.56	2.42	6,229
May 21, 2025	2.4	2.5	2.5	2.6	2.39	12,963

STRATA Skin Sciences, Inc. (SSKN) NASDAQ