STAAR Surgical Company - STAA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	17.04	17.56	17.56	17.75	16.84	716,604
July 01, 2025	16.7	17.02	17.02	17.72	16.4	827,204
June 30, 2025	16.95	16.78	16.78	17.29	16.74	891,305
June 27, 2025	16.86	16.92	16.92	17.16	16.53	917,818
June 26, 2025	16.78	16.83	16.83	17.24	16.72	758,039
June 25, 2025	17.04	16.72	16.72	17.2	16.7	600,200
June 24, 2025	16.95	17.18	17.18	17.29	16.55	1.15M
June 23, 2025	16.28	16.68	16.68	16.73	16.19	1.15M
June 20, 2025	17.05	16.34	16.34	17.05	16.32	1.06M
June 18, 2025	16.89	16.85	16.85	17.05	16.53	971,100
June 17, 2025	16.66	16.63	16.63	17.26	16.53	950,100
June 16, 2025	17.24	16.99	16.99	17.48	16.96	620,015
June 13, 2025	17.05	17.08	17.08	17.46	16.85	586,032
June 12, 2025	17.32	17.44	17.44	17.83	17.18	577,269
June 11, 2025	18.32	17.47	17.47	18.32	17.29	500,600
June 10, 2025	17.36	18.17	18.17	18.4	17.28	796,948
June 09, 2025	18	17.17	17.17	18.1	17.14	774,700
June 06, 2025	17.5	17.87	17.87	18.18	17.38	918,700
June 05, 2025	16.72	17.4	17.4	17.74	16.72	1.24M
June 04, 2025	17.14	16.67	16.67	17.36	16.55	807,602
June 03, 2025	16.72	17.14	17.14	17.68	16.47	961,127
June 02, 2025	17.81	16.69	16.69	17.85	16.16	1.77M
May 30, 2025	18.11	17.81	17.81	18.11	17.68	752,100
May 29, 2025	18.11	18.33	18.33	18.8	18.05	537,819
May 28, 2025	18.86	18.08	18.08	18.91	17.9	489,232
May 27, 2025	18.96	18.92	18.92	19.33	18.66	603,942
May 23, 2025	18.46	18.68	18.68	18.74	18.05	689,190
May 22, 2025	18.4	18.77	18.77	18.96	18.33	725,609
May 21, 2025	19.07	18.45	18.45	19.23	18.13	555,366

STAAR Surgical Company (STAA) NASDAQ