STAAR Surgical Company - STAA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	19.25	19.22	19.22	19.65	18.71	869,704
May 15, 2025	17.4	18.29	18.29	18.52	17.24	980,100
May 14, 2025	19	17.43	17.43	19.27	17.27	967,505
May 13, 2025	20.3	19	19	20.32	18.98	914,400
May 12, 2025	20.13	20.27	20.27	21.15	20.13	1.23M
May 09, 2025	19.72	19.42	19.42	19.98	19.33	970,800
May 08, 2025	18.3	19.53	19.53	20.36	18.3	1.72M
May 07, 2025	18.73	19.44	19.44	20.07	18.62	1.39M
May 06, 2025	18.97	18.64	18.64	18.97	18.47	863,603
May 05, 2025	18.9	18.98	18.98	19.23	18.37	805,672
May 02, 2025	18.72	19.03	19.03	19.59	18.51	610,400
May 01, 2025	18.26	18.34	18.34	18.51	17.94	411,317
April 30, 2025	18.25	18.26	18.22	18.44	17.72	590,538
April 29, 2025	18.16	18.54	18.54	18.76	17.99	446,712
April 28, 2025	18.11	18.16	18.16	18.6	17.88	444,400
April 25, 2025	17.74	18.03	18.03	18.04	17.32	442,700
April 24, 2025	17.53	17.88	17.88	17.98	17.31	533,002
April 23, 2025	17.56	17.4	17.4	18.14	17.28	626,000
April 22, 2025	16.69	17.17	17.17	17.24	16.18	675,623
April 21, 2025	16.28	16.53	16.53	16.6	16.02	554,244
April 17, 2025	16.07	16.89	16.89	17.01	15.97	485,200
April 16, 2025	16.46	16.14	16.14	16.72	15.97	636,500
April 15, 2025	17.18	16.52	16.52	17.5	16.47	759,200
April 14, 2025	16.83	17.29	17.29	17.38	16.69	496,398
April 11, 2025	15.78	16.79	16.79	17.17	15.42	1.17M
April 10, 2025	15.68	15.57	15.57	15.84	15.12	976,900
April 09, 2025	14.75	15.87	15.87	16.58	14.69	1.93M
April 08, 2025	17.27	15.09	15.09	17.34	14.9	1.42M
April 07, 2025	15.4	16.14	16.14	16.32	14.89	1.53M
April 04, 2025	15.99	15.92	15.92	16.58	15.39	2.39M
April 03, 2025	17.41	17.4	17.4	17.49	16.66	1.41M
April 02, 2025	17.28	17.6	17.6	17.76	17.27	653,466
April 01, 2025	17.56	17.6	17.6	18.24	17.48	787,331
March 31, 2025	17.8	17.63	17.63	17.8	17.34	1.03M
March 28, 2025	17.51	17.79	17.79	17.98	17.36	818,576
March 27, 2025	17.61	17.57	17.57	17.96	17.4	589,901
March 26, 2025	17.59	17.57	17.57	17.93	17.45	813,248
March 25, 2025	17.99	17.46	17.46	18.17	17.24	622,600
March 24, 2025	17.85	17.77	17.77	18.03	17.59	880,200
March 21, 2025	18.08	17.72	17.72	18.21	17.6	1.64M
March 20, 2025	18.14	17.92	17.92	18.37	17.53	1.08M
March 19, 2025	18.23	18.25	18.25	18.61	17.95	951,358
March 18, 2025	16.45	18.28	18.28	18.37	16.45	1.48M
March 17, 2025	17.05	17.61	17.61	17.97	17.05	783,889
March 14, 2025	17.7	17.05	17.05	17.98	16.95	1.13M
March 13, 2025	17.96	17.41	17.41	18.07	17.12	488,300
March 12, 2025	18.29	18	18	18.43	17.7	718,356
March 11, 2025	19.79	18.34	18.34	19.79	17.91	1.25M
March 10, 2025	18.26	19.65	19.65	20.51	18.18	2.05M
March 07, 2025	18.2	18.34	18.34	19.57	18.06	1.3M
March 06, 2025	17.96	17.92	17.92	18.36	17.63	665,434
March 05, 2025	17.55	18.17	18.17	18.22	17.37	822,639
March 04, 2025	16.4	17.75	17.75	18.43	16.2	1.51M
March 03, 2025	17.5	16.47	16.47	17.71	16.31	1.35M
February 28, 2025	17.47	17.5	17.5	18.29	16.94	1.71M
February 27, 2025	16.62	17.69	17.69	17.84	16	2.36M
February 26, 2025	16.72	17.09	17.09	17.82	16.45	1.14M
February 25, 2025	16.21	16.59	16.59	16.73	15.93	786,537
February 24, 2025	16.85	16.22	16.22	16.85	16.21	907,585
February 21, 2025	17.14	16.87	16.87	17.49	16.75	1.21M

STAAR Surgical Company (STAA) NASDAQ