STAAR Surgical Company (STAA) NASDAQ
18.84
+0.45(+2.45%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
18.84
+0.45(+2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 18.41 | 18.84 | 18.84 | 18.85 | 18.08 | 1.12M |
| March 12, 2026 | 17.62 | 18.39 | 18.39 | 18.41 | 17.3 | 1.37M |
| March 11, 2026 | 17.11 | 17.66 | 17.66 | 17.71 | 17.03 | 989,830 |
| March 10, 2026 | 18.32 | 17.23 | 17.23 | 18.57 | 17.06 | 1.19M |
| March 09, 2026 | 18.14 | 18.32 | 18.32 | 18.91 | 17.9 | 941,332 |
| March 06, 2026 | 18.54 | 18.46 | 18.46 | 18.54 | 17.97 | 813,900 |
| March 05, 2026 | 18.93 | 18.57 | 18.57 | 19.32 | 18.06 | 1.1M |
| March 04, 2026 | 17.65 | 19.22 | 19.22 | 19.44 | 17.56 | 1.86M |
| March 03, 2026 | 18.62 | 18.92 | 18.92 | 19.1 | 18.42 | 941,159 |
| March 02, 2026 | 19.53 | 19.05 | 19.05 | 19.8 | 18.58 | 1.28M |
| February 27, 2026 | 20.31 | 19.9 | 19.9 | 20.31 | 19.31 | 1.86M |
| February 26, 2026 | 20.05 | 20.32 | 20.32 | 20.38 | 19.58 | 1.54M |
| February 25, 2026 | 19.84 | 20.13 | 20.13 | 20.49 | 19.57 | 2.77M |
| February 24, 2026 | 18.35 | 19.75 | 19.75 | 19.87 | 18.2 | 3.34M |
| February 23, 2026 | 17.59 | 18.2 | 18.2 | 18.31 | 17.13 | 1.72M |
| February 20, 2026 | 17.77 | 17.76 | 0 | 18.18 | 17.59 | 699,300 |
| February 19, 2026 | 17.52 | 17.88 | 0 | 18.44 | 17.52 | 1.19M |
| February 18, 2026 | 16.32 | 17.56 | 0 | 17.61 | 16.32 | 1.45M |
| February 17, 2026 | 16.09 | 16.2 | 0 | 16.51 | 15.59 | 1.97M |
| February 13, 2026 | 16.52 | 16.1 | 0 | 16.67 | 16.03 | 805,700 |
| February 12, 2026 | 17.21 | 16.49 | 0 | 17.24 | 16.43 | 1M |
| February 11, 2026 | 17.16 | 17.25 | 0 | 17.66 | 16.62 | 1.33M |
| February 10, 2026 | 17.41 | 17.3 | 0 | 17.66 | 17.29 | 944,198 |
| February 09, 2026 | 17.47 | 17.41 | 0 | 17.68 | 17.14 | 1.71M |
| February 06, 2026 | 17.27 | 17.58 | 0 | 17.73 | 17.14 | 2.11M |
| February 05, 2026 | 17.58 | 17.07 | 0 | 17.65 | 16.94 | 1.31M |
| February 04, 2026 | 18.13 | 17.54 | 0 | 18.27 | 17.43 | 1.31M |
| February 03, 2026 | 18.25 | 18.15 | 0 | 18.65 | 17.74 | 1.38M |
| February 02, 2026 | 18.82 | 18.04 | 0 | 19 | 18 | 1.03M |
| January 30, 2026 | 18.94 | 18.95 | 0 | 19.19 | 18.67 | 657,724 |
| January 29, 2026 | 19 | 18.94 | 0 | 19.34 | 18.79 | 710,600 |
| January 28, 2026 | 18.94 | 19.15 | 0 | 19.54 | 18.94 | 942,413 |
| January 27, 2026 | 19.09 | 19.04 | 0 | 19.33 | 18.83 | 916,709 |
| January 26, 2026 | 19.11 | 19.11 | 0 | 19.66 | 18.81 | 1.32M |
| January 23, 2026 | 19.9 | 19.14 | 0 | 20 | 19.06 | 1.23M |
| January 22, 2026 | 20.63 | 19.89 | 0 | 20.79 | 19.63 | 1.34M |
| January 21, 2026 | 21.13 | 20.61 | 0 | 21.27 | 20.12 | 1.24M |
| January 20, 2026 | 20.64 | 20.97 | 0 | 21.25 | 20.43 | 1.85M |
| January 16, 2026 | 20.53 | 20.97 | 0 | 21.12 | 19.4 | 2.35M |
| January 15, 2026 | 21.56 | 20.97 | 0 | 21.7 | 20.35 | 1.62M |
| January 14, 2026 | 21.44 | 21.82 | 0 | 21.86 | 21.1 | 1.16M |
| January 13, 2026 | 22.02 | 21.13 | 0 | 22.15 | 21 | 1.94M |
| January 12, 2026 | 22.12 | 22.01 | 0 | 22.68 | 21.95 | 1.84M |
| January 09, 2026 | 23.21 | 22.12 | 0 | 23.25 | 21.95 | 1.9M |
| January 08, 2026 | 22.01 | 22.5 | 0 | 22.81 | 21.77 | 2.13M |
| January 07, 2026 | 22.3 | 22.19 | 0 | 22.7 | 21.73 | 2.38M |
| January 06, 2026 | 20 | 22.29 | 0 | 22.59 | 19.82 | 7.3M |
| January 05, 2026 | 23.45 | 23.94 | 0 | 24.26 | 23.26 | 1.26M |
| January 02, 2026 | 23.15 | 23.6 | 0 | 23.82 | 23.1 | 568,113 |
| December 31, 2025 | 23.21 | 23.09 | 0 | 23.45 | 22.97 | 487,829 |
| December 30, 2025 | 23.25 | 23.21 | 0 | 23.49 | 23.09 | 516,900 |
| December 29, 2025 | 23.35 | 23.38 | 0 | 23.74 | 23.3 | 601,800 |
| December 26, 2025 | 23.57 | 23.35 | 0 | 23.7 | 23.31 | 668,679 |
| December 24, 2025 | 23.9 | 23.63 | 0 | 23.97 | 23.51 | 264,702 |
| December 23, 2025 | 24.24 | 23.93 | 0 | 24.28 | 23.77 | 873,500 |
| December 22, 2025 | 25 | 24.2 | 0 | 25.65 | 24.12 | 990,711 |
| December 19, 2025 | 23.82 | 25.14 | 0 | 26.03 | 22.9 | 2.82M |
| December 18, 2025 | 26.17 | 24.02 | 0 | 26.17 | 23.64 | 2.24M |
| December 17, 2025 | 24.8 | 25.89 | 0 | 26.18 | 24.57 | 1.88M |
| December 16, 2025 | 24.48 | 24.8 | 0 | 24.98 | 23.9 | 2.28M |