STAAR Surgical Company - STAA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.77	17.76	17.76	18.18	17.59	699,300
February 19, 2026	17.52	17.88	17.88	18.44	17.52	1.19M
February 18, 2026	16.32	17.56	17.56	17.61	16.32	1.45M
February 17, 2026	16.09	16.2	16.2	16.51	15.59	1.97M
February 13, 2026	16.52	16.1	16.1	16.67	16.03	805,700
February 12, 2026	17.21	16.49	16.49	17.24	16.43	1M
February 11, 2026	17.16	17.25	17.25	17.66	16.62	1.33M
February 10, 2026	17.41	17.3	17.3	17.66	17.29	944,198
February 09, 2026	17.47	17.41	17.41	17.68	17.14	1.71M
February 06, 2026	17.27	17.58	17.58	17.73	17.14	2.11M
February 05, 2026	17.58	17.07	17.07	17.65	16.94	1.31M
February 04, 2026	18.13	17.54	17.54	18.27	17.43	1.31M
February 03, 2026	18.25	18.15	18.15	18.65	17.74	1.38M
February 02, 2026	18.82	18.04	18.04	19	18	1.03M
January 30, 2026	18.94	18.95	18.95	19.19	18.67	657,724
January 29, 2026	19	18.94	18.94	19.34	18.79	710,600
January 28, 2026	18.94	19.15	19.15	19.54	18.94	942,413
January 27, 2026	19.09	19.04	19.04	19.33	18.83	916,709
January 26, 2026	19.11	19.11	19.11	19.66	18.81	1.32M
January 23, 2026	19.9	19.14	19.14	20	19.06	1.23M
January 22, 2026	20.63	19.89	19.89	20.79	19.63	1.34M
January 21, 2026	21.13	20.61	20.61	21.27	20.12	1.24M
January 20, 2026	20.64	20.97	20.97	21.25	20.43	1.85M
January 16, 2026	20.53	20.97	20.97	21.12	19.4	2.35M
January 15, 2026	21.56	20.97	20.97	21.7	20.35	1.62M
January 14, 2026	21.44	21.82	21.82	21.86	21.1	1.16M
January 13, 2026	22.02	21.13	21.13	22.15	21	1.94M
January 12, 2026	22.12	22.01	22.01	22.68	21.95	1.84M
January 09, 2026	23.21	22.12	22.12	23.25	21.95	1.9M
January 08, 2026	22.01	22.5	22.5	22.81	21.77	2.13M
January 07, 2026	22.3	22.19	22.19	22.7	21.73	2.38M
January 06, 2026	20	22.29	22.29	22.59	19.82	7.3M
January 05, 2026	23.45	23.94	23.94	24.26	23.26	1.26M
January 02, 2026	23.15	23.6	23.6	23.82	23.1	568,113
December 31, 2025	23.21	23.09	23.09	23.45	22.97	487,829
December 30, 2025	23.25	23.21	23.21	23.49	23.09	516,900
December 29, 2025	23.35	23.38	23.38	23.74	23.3	601,800
December 26, 2025	23.57	23.35	23.35	23.7	23.31	668,679
December 24, 2025	23.9	23.63	23.63	23.97	23.51	264,702
December 23, 2025	24.24	23.93	23.93	24.28	23.77	873,500
December 22, 2025	25	24.2	24.2	25.65	24.12	990,711
December 19, 2025	23.82	25.14	25.14	26.03	22.9	2.82M
December 18, 2025	26.17	24.02	24.02	26.17	23.64	2.24M
December 17, 2025	24.8	25.89	25.89	26.18	24.57	1.88M
December 16, 2025	24.48	24.8	24.8	24.98	23.9	2.28M
December 15, 2025	24.12	23.56	23.56	24.2	23.41	1.02M
December 12, 2025	24.4	24.13	24.13	24.54	23.03	1.97M
December 11, 2025	25.27	24.68	24.68	25.35	24.38	1.83M
December 10, 2025	23.63	23.99	23.99	24.44	23.3	2.18M
December 09, 2025	27.25	25.39	25.39	27.53	25.03	6.5M
December 08, 2025	25.54	23.54	23.54	25.54	23.28	1.43M
December 05, 2025	26.84	25.38	25.38	26.87	25.36	815,634
December 04, 2025	26.18	26.6	26.6	26.93	26.18	604,363
December 03, 2025	25.94	26.37	26.37	26.39	25.64	692,500
December 02, 2025	25.97	25.92	25.92	26.28	25.55	378,361
December 01, 2025	26.03	25.91	25.91	26.44	25.85	342,501
November 28, 2025	26.03	26.54	26.54	26.59	25.96	193,600
November 26, 2025	26.06	26.03	26.03	26.53	26.01	561,872
November 25, 2025	26.62	26.21	26.21	26.68	25.87	563,400
November 24, 2025	28.4	26.54	26.54	28.4	26.21	1.05M

STAAR Surgical Company (STAA) NASDAQ