STAAR Surgical Company - STAA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.51	28	28	28.23	27.18	2.02M
November 20, 2025	26.5	27.35	27.35	27.35	26.23	918,010
November 19, 2025	25.6	26.45	26.45	26.6	25.55	950,800
November 18, 2025	26.54	25.67	25.67	26.54	25.65	371,800
November 17, 2025	26.3	26.5	26.5	26.64	25.97	289,039
November 14, 2025	25.98	26.32	26.32	26.45	25.68	257,300
November 13, 2025	25.7	26.03	26.03	26.24	25.66	392,620
November 12, 2025	27.4	25.85	25.85	27.4	25.25	1.04M
November 11, 2025	27.46	27.4	27.4	27.52	26.58	1.03M
November 10, 2025	26.6	27.41	27.41	27.51	25.95	888,805
November 07, 2025	26.41	26.55	26.55	26.82	24.59	1.95M
November 06, 2025	25.36	26.63	26.63	26.79	25.12	1M
November 05, 2025	25.07	25.25	25.25	25.4	24.95	445,649
November 04, 2025	25.21	25.28	25.28	25.57	24.61	1.31M
November 03, 2025	25.65	25.26	25.26	25.93	25.16	618,700
October 31, 2025	26.52	25.87	25.87	26.52	25.46	770,736
October 30, 2025	26.56	26.53	26.53	26.57	26.04	505,243
October 29, 2025	27.15	26.59	26.59	27.35	26.38	939,877
October 28, 2025	27.51	27.16	27.16	27.89	27.11	399,017
October 27, 2025	26.75	27.78	27.78	27.95	26.75	1.29M
October 24, 2025	26.96	26.27	26.27	27.29	25.97	869,300
October 23, 2025	24.98	26.96	26.96	27.34	24.39	2.53M
October 22, 2025	26.52	24.9	24.9	26.6	24.76	1.48M
October 21, 2025	25.42	26.69	26.69	26.78	24.95	1.57M
October 20, 2025	25	25.32	25.32	25.69	24.81	1.02M
October 17, 2025	24.23	25.03	25.03	25.12	24.12	1.31M
October 16, 2025	25.96	24.26	24.26	25.96	23.85	2.72M
October 15, 2025	26.9	25.8	25.8	26.91	25.04	2.24M
October 14, 2025	26.99	27.1	27.1	27.16	26.35	796,897
October 13, 2025	26.87	27.25	27.25	27.33	26.69	870,500
October 10, 2025	26.56	26.68	26.68	26.75	26.03	1.34M
October 09, 2025	26.75	26.18	26.18	26.75	25.97	1.18M
October 08, 2025	26.72	26.5	26.5	26.98	26.29	1.32M
October 07, 2025	26.86	26.72	26.72	26.95	26.1	2.4M
October 06, 2025	27.27	26.83	26.83	27.27	26.82	474,100
October 03, 2025	27.43	27.14	27.14	27.49	27.13	309,502
October 02, 2025	27.12	27.42	27.42	27.45	27.11	432,900
October 01, 2025	26.9	27.18	27.18	27.22	26.7	728,605

STAAR Surgical Company (STAA) NASDAQ