Streamline Health Solutions, Inc. - STRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	5.13	5.18	5.18	5.19	5.13	363,380
May 29, 2025	5.04	5.18	5.18	5.2	4.94	3.01M
May 28, 2025	2.35	2.29	2.29	2.35	2.2	4,026
May 27, 2025	2.09	2.2	2.2	2.2	2.09	7,149
May 23, 2025	2.13	2.15	2.15	2.18	2.07	28,964
May 22, 2025	2.28	2.18	2.18	2.28	2.18	4,100
May 21, 2025	2.27	2.2	2.2	2.3	2.19	6,600
May 20, 2025	2.35	2.26	2.26	2.35	2.23	7,626
May 19, 2025	2.17	2.3	2.3	2.32	2.17	3,830
May 16, 2025	2.32	2.25	2.25	2.4	2.25	9,865
May 15, 2025	2.48	2.5	2.5	2.5	2.41	3,949
May 14, 2025	2.53	2.51	2.51	2.55	2.4	14,100
May 13, 2025	2.6	2.55	2.55	2.68	2.32	5,633
May 12, 2025	2.49	2.6	2.6	2.67	2.49	21,800
May 09, 2025	2.56	2.59	2.59	2.59	2.45	1,834
May 08, 2025	2.65	2.66	2.66	2.69	2.3	4,812
May 07, 2025	2.71	2.71	2.71	2.78	2.7	4,994
May 06, 2025	2.72	2.78	2.78	2.85	2.72	4,670
May 05, 2025	2.97	2.9	2.9	2.97	2.7	3,324
May 02, 2025	3.15	3.06	3.06	3.15	2.98	3,069
May 01, 2025	3.3	2.96	2.96	3.4	2.96	12,600
April 30, 2025	2.77	2.96	2.96	3.15	2.77	9,141
April 29, 2025	3.09	2.93	2.93	3.19	2.93	8,819
April 28, 2025	2.8	3.03	3.03	3.07	2.8	5,317
April 25, 2025	2.62	2.71	2.71	2.78	2.56	4,610
April 24, 2025	2.53	2.68	2.68	2.68	2.21	9,700
April 23, 2025	2.47	2.59	2.59	2.59	2.33	7,200
April 22, 2025	2.26	2.58	2.58	2.58	2.26	3,211
April 21, 2025	2.21	2.31	2.31	2.44	2.21	4,304
April 17, 2025	2.3	2.33	2.33	2.33	2.2	7,711
April 16, 2025	2.43	2.31	2.31	2.55	2.31	2,655
April 15, 2025	2.39	2.57	2.57	2.75	2.39	12,624
April 14, 2025	2.32	2.47	2.47	2.47	2.3	7,036
April 11, 2025	2.24	2.28	2.28	2.28	2.24	1,433
April 10, 2025	2.3	2.29	2.29	2.3	2.29	1,800
April 09, 2025	2.03	2.28	2.28	2.28	2.03	10,636
April 08, 2025	1.82	2	2	2.26	1.82	23,362
April 07, 2025	1.95	1.86	1.86	2.06	1.86	8,125
April 04, 2025	2.35	2.04	2.04	2.44	1.98	45,831
April 03, 2025	2.57	2.48	2.48	2.72	2.48	6,214
April 02, 2025	2.18	2.74	2.74	2.75	2.18	4,600
April 01, 2025	2.6	2.72	2.72	2.79	2.33	8,076
March 31, 2025	3	2.8	2.8	3.09	2.61	9,038
March 28, 2025	3.14	3.09	3.09	3.14	3.05	4,317
March 27, 2025	3.16	3.14	3.14	3.22	3.08	740
March 26, 2025	3.19	3.17	3.17	3.2	3.16	11,100
March 25, 2025	3.15	3.2	3.2	3.2	3.15	8,000
March 24, 2025	3.13	3.24	3.24	3.24	3.11	16,100
March 21, 2025	3.29	3.17	3.17	3.29	3.06	11,440
March 20, 2025	3.26	3.15	3.15	3.26	3.15	948
March 19, 2025	3.28	3.1	3.1	3.28	3.1	4,297
March 18, 2025	3.2	3.27	3.27	3.3	3.14	1,500
March 17, 2025	3.09	3.14	3.14	3.18	3.09	2,926
March 14, 2025	3.23	3.07	3.07	3.23	3.05	2,265
March 13, 2025	3.15	3.14	3.14	3.15	3.14	1,400
March 12, 2025	3.08	3.15	3.15	3.2	3.06	1,459
March 11, 2025	3.22	3.06	3.06	3.22	3.06	2,718
March 10, 2025	3.06	3.1	3.1	3.27	3.05	5,536
March 07, 2025	3.2	3.19	3.19	3.24	3.1	13,207
March 06, 2025	3.2	3.12	3.12	3.2	3.12	2,924

Streamline Health Solutions, Inc. (STRM) NASDAQ