Strata Skin Sciences, Inc. - Common Stock (SSKN)
0.1898
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 13th, 12:19 PM EDT
Historical Prices For Strata Skin Sciences, Inc. - Common Stock (SSKN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/18/2026 | 0.32 | 0.00 | 0.32 | 0.19 | 0 | 0.19 |
| 2/17/2026 | 0.29 | 0.32 | 0.26 | 0.32 | 9,805,529 | 0.32 |
| 2/13/2026 | 0.38 | 0.39 | 0.28 | 0.34 | 1,559,212 | 0.34 |
| 2/12/2026 | 0.48 | 0.48 | 0.36 | 0.39 | 4,005,051 | 0.39 |
| 2/11/2026 | 1.24 | 1.25 | 1.16 | 1.20 | 1,137,916 | 1.20 |
| 2/10/2026 | 1.23 | 1.26 | 1.16 | 1.24 | 397,059 | 1.24 |
| 2/09/2026 | 1.06 | 1.32 | 1.03 | 1.16 | 1,072,530 | 1.16 |
| 2/06/2026 | 1.05 | 1.11 | 1.03 | 1.07 | 111,530 | 1.07 |
| 2/05/2026 | 1.10 | 1.16 | 1.00 | 1.03 | 109,967 | 1.03 |
| 2/04/2026 | 1.19 | 1.19 | 1.10 | 1.10 | 73,504 | 1.10 |
| 2/03/2026 | 1.24 | 1.28 | 1.15 | 1.19 | 142,690 | 1.19 |
| 2/02/2026 | 1.19 | 1.28 | 1.18 | 1.28 | 86,703 | 1.28 |
| 1/30/2026 | 1.22 | 1.25 | 1.15 | 1.21 | 141,339 | 1.21 |
| 1/29/2026 | 1.27 | 1.28 | 1.19 | 1.22 | 124,400 | 1.22 |
| 1/28/2026 | 1.23 | 1.35 | 1.22 | 1.27 | 141,446 | 1.27 |
| 1/27/2026 | 1.22 | 1.26 | 1.22 | 1.23 | 36,170 | 1.23 |
| 1/26/2026 | 1.29 | 1.30 | 1.22 | 1.23 | 94,417 | 1.23 |
| 1/23/2026 | 1.32 | 1.32 | 1.27 | 1.27 | 18,111 | 1.27 |
| 1/22/2026 | 1.28 | 1.32 | 1.28 | 1.30 | 56,015 | 1.30 |
| 1/21/2026 | 1.29 | 1.33 | 1.26 | 1.28 | 46,513 | 1.28 |
| 1/20/2026 | 1.26 | 1.30 | 1.26 | 1.28 | 45,923 | 1.28 |
| 1/16/2026 | 1.30 | 1.31 | 1.28 | 1.30 | 23,671 | 1.30 |
| 1/15/2026 | 1.26 | 1.35 | 1.26 | 1.29 | 52,260 | 1.29 |
| 1/14/2026 | 1.29 | 1.29 | 1.26 | 1.28 | 40,860 | 1.28 |
| 1/13/2026 | 1.28 | 1.30 | 1.26 | 1.29 | 40,156 | 1.29 |
| 1/12/2026 | 1.31 | 1.33 | 1.28 | 1.30 | 27,618 | 1.30 |
| 1/09/2026 | 1.31 | 1.34 | 1.30 | 1.31 | 23,785 | 1.31 |
| 1/08/2026 | 1.38 | 1.38 | 1.32 | 1.34 | 30,733 | 1.34 |
| 1/07/2026 | 1.34 | 1.36 | 1.29 | 1.36 | 47,672 | 1.36 |
| 1/06/2026 | 1.30 | 1.34 | 1.29 | 1.33 | 59,860 | 1.33 |
| 1/05/2026 | 1.28 | 1.39 | 1.26 | 1.30 | 138,882 | 1.30 |
| 1/02/2026 | 1.25 | 1.31 | 1.25 | 1.27 | 94,646 | 1.27 |
| 12/31/2025 | 1.27 | 1.29 | 1.25 | 1.26 | 71,413 | 1.26 |
| 12/30/2025 | 1.38 | 1.39 | 1.25 | 1.27 | 118,123 | 1.27 |
| 12/29/2025 | 1.18 | 1.45 | 1.18 | 1.37 | 936,448 | 1.37 |
| 12/26/2025 | 1.25 | 1.25 | 1.20 | 1.23 | 35,193 | 1.23 |
| 12/24/2025 | 1.22 | 1.31 | 1.19 | 1.27 | 91,331 | 1.27 |
| 12/23/2025 | 1.30 | 1.30 | 1.21 | 1.22 | 100,500 | 1.22 |
| 12/22/2025 | 1.24 | 1.33 | 1.21 | 1.28 | 120,087 | 1.28 |
| 12/19/2025 | 1.26 | 1.26 | 1.19 | 1.19 | 106,384 | 1.19 |
| 12/18/2025 | 1.31 | 1.32 | 1.23 | 1.23 | 86,526 | 1.23 |
| 12/17/2025 | 1.34 | 1.37 | 1.30 | 1.30 | 38,209 | 1.30 |
| 12/16/2025 | 1.32 | 1.36 | 1.29 | 1.33 | 45,547 | 1.33 |
| 12/15/2025 | 1.40 | 1.43 | 1.36 | 1.36 | 75,288 | 1.36 |