STAAR Surgical Company - STAA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26.82	26.8	26.8	26.92	26.7	395,842
September 25, 2025	26.82	26.75	26.75	26.99	26.66	618,200
September 24, 2025	26.82	26.77	26.77	26.82	26.55	771,174
September 23, 2025	26.93	26.55	26.55	27.1	26.54	858,206
September 22, 2025	27.34	26.86	26.86	27.36	26.72	1.31M
September 19, 2025	26.95	27.24	27.24	27.43	26.95	2M
September 18, 2025	27.23	27.16	27.16	27.31	27.07	798,937
September 17, 2025	27.35	27.16	27.16	27.43	26.98	965,900
September 16, 2025	27.57	27.23	27.23	27.71	27.09	941,600
September 15, 2025	27.8	27.67	27.67	27.99	27.57	479,600
September 12, 2025	27.9	27.7	27.7	28.13	27.7	384,929
September 11, 2025	27.7	28.08	28.08	28.09	27.57	664,900
September 10, 2025	27.63	27.66	27.66	28	27.52	514,114
September 09, 2025	27.68	27.68	27.68	27.98	27.61	408,300
September 08, 2025	28.06	27.69	27.69	28.1	27.58	544,600
September 05, 2025	27.9	27.94	27.94	28.38	27.8	685,115
September 04, 2025	27.34	27.78	27.78	27.79	27.2	875,109
September 03, 2025	27.7	27.32	27.32	27.84	27.26	866,427
September 02, 2025	27.3	27.74	27.74	27.77	27.3	784,646
August 29, 2025	27.49	27.36	27.36	27.61	27.29	506,411
August 28, 2025	27.41	27.4	27.4	27.58	27.2	678,100
August 27, 2025	27.45	27.51	27.51	27.59	27.33	789,641
August 26, 2025	27.46	27.47	27.47	27.53	27.22	826,534
August 25, 2025	27.95	27.49	27.49	27.95	27.36	595,117
August 22, 2025	27.9	27.85	27.85	28.34	27.81	476,300
August 21, 2025	27.8	27.77	27.77	28.12	27.75	1.24M
August 20, 2025	27.97	27.97	27.97	28.23	27.76	633,800
August 19, 2025	28.25	27.96	27.96	28.3	27.71	564,924
August 18, 2025	28.57	27.99	27.99	28.63	27.72	990,200
August 15, 2025	28.7	28.37	28.37	28.92	28.31	1.23M
August 14, 2025	27.98	28.57	28.57	28.62	27.92	1.16M
August 13, 2025	27.45	28.21	28.21	30.81	27.42	3.29M
August 12, 2025	27.4	27.39	27.39	27.53	27.28	1.29M
August 11, 2025	27.3	27.3	27.3	27.37	27.17	1.26M
August 08, 2025	27.1	27.26	27.26	27.47	27.1	2.41M
August 07, 2025	26.9	26.95	26.95	26.96	26.86	3.08M
August 06, 2025	27.05	26.9	26.9	27.12	26.83	5.19M
August 05, 2025	26.77	27.02	27.02	27.17	26.71	40.32M
August 04, 2025	17.76	18.49	18.49	19.01	17.59	1.23M
August 01, 2025	17.8	17.76	17.76	17.88	17.2	726,200
July 31, 2025	17.97	17.92	17.92	18.07	17.48	588,000
July 30, 2025	18.58	18.1	18.1	18.69	18	557,700
July 29, 2025	19.21	18.58	18.58	19.21	18.56	507,046
July 28, 2025	19.25	19.25	19.25	19.52	18.92	512,444
July 25, 2025	19.14	19.2	19.2	19.23	18.67	808,800
July 24, 2025	19.21	18.98	18.98	19.37	18.68	481,718
July 23, 2025	18.55	19.29	19.29	19.35	18.4	812,901
July 22, 2025	17.95	18.27	18.27	18.73	17.84	835,076
July 21, 2025	17.58	17.76	17.76	17.88	17.52	828,249
July 18, 2025	17.63	17.36	17.36	17.76	17.08	848,700
July 17, 2025	17.01	17.27	17.27	17.42	17.01	589,048
July 16, 2025	17.22	17.09	17.09	17.4	16.92	491,646
July 15, 2025	17.57	16.86	16.86	17.59	16.8	834,150
July 14, 2025	17.34	17.3	17.3	17.67	17.11	549,700
July 11, 2025	17.67	17.38	17.38	17.68	17.14	372,900
July 10, 2025	17.19	17.81	17.81	18	17.17	626,300
July 09, 2025	16.95	17.14	17.14	17.24	16.86	632,498
July 08, 2025	16.7	16.91	16.91	17.28	16.7	508,572
July 07, 2025	17.68	16.61	16.61	17.68	16.52	954,847
July 03, 2025	17.6	17.86	17.86	18.01	17.55	259,813

STAAR Surgical Company (STAA) NASDAQ