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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	2.4	2.41	2.41	2.53	2.4	1,006
May 19, 2025	2.5	2.48	2.48	2.85	2.36	13,400
May 16, 2025	2.55	2.65	2.65	2.69	2.38	2,300
May 15, 2025	2.78	2.68	2.68	2.78	2.24	32,259
May 14, 2025	2.51	2.64	2.64	2.67	2.51	2,700
May 13, 2025	2.55	2.55	2.55	2.62	2.55	1,303
May 12, 2025	2.65	2.55	2.55	2.65	2.47	4,900
May 09, 2025	2.49	2.46	2.46	2.81	2.33	11,635
May 08, 2025	2.62	2.5	2.5	2.84	2.2	52,709
May 07, 2025	2.88	2.62	2.62	2.88	2.1	75,700
May 06, 2025	2.83	2.55	2.55	2.84	2.1	23,816
May 05, 2025	2.68	2.68	2.68	2.86	2.68	7,224
May 02, 2025	2.65	2.63	2.63	2.65	2.63	2,403
May 01, 2025	2.6	2.7	2.7	2.7	2.57	2,030
April 30, 2025	2.62	2.54	2.54	2.63	2.53	646
April 29, 2025	2.53	2.53	2.53	2.53	2.53	127
April 28, 2025	2.59	2.59	2.59	2.59	2.59	0
April 25, 2025	2.59	2.59	2.59	2.59	2.59	505
April 24, 2025	2.63	2.62	2.62	2.63	2.62	547
April 23, 2025	2.6	2.6	2.6	2.7	2.6	440
April 22, 2025	2.7	2.68	2.68	2.7	2.68	1,103
April 21, 2025	2.64	2.68	2.68	2.68	2.64	557
April 17, 2025	2.53	2.53	2.53	2.62	2.53	9,623
April 16, 2025	2.52	2.52	2.52	2.52	2.52	378
April 15, 2025	2.57	2.55	2.55	2.6	2.55	1,014
April 14, 2025	2.52	2.52	2.52	2.52	2.52	441
April 11, 2025	2.6	2.53	2.53	2.6	2.53	893
April 10, 2025	2.69	2.51	2.51	2.69	2.51	800
April 09, 2025	2.68	2.68	2.68	2.68	2.68	0
April 08, 2025	2.51	2.68	2.68	2.68	2.51	617
April 07, 2025	2.51	2.65	2.65	2.65	2.51	1,534
April 04, 2025	2.67	2.59	2.59	2.69	2.54	2,731
April 03, 2025	2.58	2.62	2.62	2.68	2.54	1,600
April 02, 2025	2.59	2.64	2.64	2.7	2.59	1,900
April 01, 2025	2.7	2.67	2.67	2.7	2.55	1,100
March 31, 2025	2.65	2.64	2.64	2.7	2.62	2,406
March 28, 2025	2.58	2.69	2.69	2.69	2.58	4,316
March 27, 2025	2.54	2.71	2.71	2.72	2.53	2,400
March 26, 2025	2.7	2.61	2.61	2.7	2.6	536
March 25, 2025	2.58	2.72	2.72	2.72	2.51	3,332
March 24, 2025	2.6	2.57	2.57	2.6	2.55	705
March 21, 2025	2.56	2.68	2.68	2.68	2.55	5,071
March 20, 2025	2.53	2.66	2.66	2.71	2.53	2,004
March 19, 2025	2.67	2.61	2.61	2.67	2.59	2,717
March 18, 2025	2.55	2.7	2.7	2.7	2.55	1,500
March 17, 2025	2.59	2.63	2.63	2.78	2.56	2,531
March 14, 2025	2.53	2.78	2.78	2.81	2.53	1,900
March 13, 2025	2.73	2.72	2.72	2.78	2.72	2,011
March 12, 2025	2.7	2.89	2.89	2.9	2.67	5,123
March 11, 2025	2.68	2.6	2.6	2.68	2.6	1,000
March 10, 2025	2.53	2.67	2.67	2.89	2.53	19,036
March 07, 2025	2.73	2.56	2.56	2.9	2.51	20,026
March 06, 2025	2.71	2.68	2.68	2.71	2.68	903

STRATA Skin Sciences, Inc. (SSKN) NASDAQ