SeaStar Medical (ICU)
1.63
-0.14 (-7.91%)
At close: Mar 04, 2025, 11:13 AM
ICU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.73 | 1.83 | 1.68 | 1.77 | 0.04 | 2.31% | 130,436 |
| Feb 28, 2025 | 1.65 | 1.73 | 1.59 | 1.73 | 0.12 | 7.45% | 82,601 |
| Feb 27, 2025 | 1.58 | 1.67 | 1.54 | 1.61 | 0.02 | 1.26% | 200,711 |
| Feb 26, 2025 | 1.63 | 1.64 | 1.55 | 1.59 | 0.00 | 0.00% | 100,824 |
| Feb 25, 2025 | 1.73 | 1.74 | 1.56 | 1.59 | -0.06 | -3.64% | 115,020 |
| Feb 24, 2025 | 1.73 | 1.85 | 1.62 | 1.65 | -0.10 | -5.71% | 154,700 |
| Feb 21, 2025 | 1.81 | 1.85 | 1.72 | 1.75 | -0.08 | -4.37% | 166,600 |
| Feb 20, 2025 | 1.86 | 1.93 | 1.77 | 1.83 | -0.01 | -0.54% | 152,496 |
| Feb 19, 2025 | 1.86 | 1.99 | 1.82 | 1.84 | -0.02 | -1.08% | 203,631 |
| Feb 18, 2025 | 1.82 | 1.91 | 1.76 | 1.86 | 0.07 | 3.91% | 178,500 |
| Feb 14, 2025 | 1.80 | 1.84 | 1.71 | 1.79 | -0.03 | -1.65% | 236,400 |
| Feb 13, 2025 | 1.88 | 1.94 | 1.75 | 1.82 | -0.02 | -1.09% | 163,241 |
| Feb 12, 2025 | 1.81 | 1.88 | 1.77 | 1.84 | 0.02 | 1.10% | 129,500 |
| Feb 11, 2025 | 1.80 | 1.82 | 1.73 | 1.82 | 0.02 | 1.11% | 127,245 |
| Feb 10, 2025 | 1.95 | 1.95 | 1.75 | 1.80 | -0.16 | -8.16% | 275,725 |
| Feb 7, 2025 | 2.01 | 2.15 | 1.90 | 1.96 | -0.01 | -0.51% | 270,052 |
| Feb 6, 2025 | 1.88 | 2.21 | 1.80 | 1.97 | 0.13 | 7.07% | 575,200 |
| Feb 5, 2025 | 1.89 | 1.92 | 1.81 | 1.84 | -0.07 | -3.66% | 320,501 |
| Feb 4, 2025 | 2.13 | 2.15 | 1.83 | 1.91 | -0.37 | -16.23% | 810,609 |
| Feb 3, 2025 | 2.32 | 3.07 | 2.20 | 2.28 | 0.04 | 1.79% | 5,185,900 |
| Jan 31, 2025 | 1.60 | 2.75 | 1.55 | 2.24 | 0.51 | 29.48% | 6,808,349 |
| Jan 30, 2025 | 1.70 | 1.79 | 1.66 | 1.73 | 0.04 | 2.37% | 151,603 |
| Jan 29, 2025 | 1.76 | 1.78 | 1.66 | 1.69 | -0.06 | -3.43% | 194,247 |
| Jan 28, 2025 | 1.61 | 1.76 | 1.61 | 1.75 | 0.13 | 8.02% | 150,559 |
| Jan 27, 2025 | 1.57 | 1.78 | 1.53 | 1.62 | 0.05 | 3.18% | 391,100 |
| Jan 24, 2025 | 1.59 | 1.60 | 1.50 | 1.57 | 0.00 | 0.00% | 201,800 |
| Jan 23, 2025 | 1.64 | 1.67 | 1.50 | 1.57 | -0.08 | -4.85% | 178,000 |
| Jan 22, 2025 | 1.76 | 1.78 | 1.60 | 1.65 | -0.10 | -5.71% | 241,346 |
| Jan 21, 2025 | 1.78 | 1.84 | 1.73 | 1.75 | 0.00 | 0.00% | 142,429 |
| Jan 17, 2025 | 1.75 | 1.76 | 1.68 | 1.75 | 0.04 | 2.34% | 155,012 |
| Jan 16, 2025 | 1.82 | 1.82 | 1.68 | 1.71 | -0.10 | -5.52% | 213,424 |
| Jan 15, 2025 | 1.96 | 2.01 | 1.76 | 1.81 | -0.10 | -5.24% | 796,805 |
| Jan 14, 2025 | 1.95 | 2.00 | 1.87 | 1.91 | -0.04 | -2.05% | 145,461 |
| Jan 13, 2025 | 2.01 | 2.05 | 1.87 | 1.95 | -0.04 | -2.01% | 218,907 |
| Jan 10, 2025 | 2.02 | 2.03 | 1.96 | 1.99 | 0.00 | 0.00% | 129,601 |
| Jan 8, 2025 | 2.05 | 2.07 | 1.96 | 1.99 | -0.06 | -2.93% | 186,200 |
| Jan 7, 2025 | 2.09 | 2.12 | 2.01 | 2.05 | -0.03 | -1.44% | 84,200 |
| Jan 6, 2025 | 2.12 | 2.18 | 2.07 | 2.08 | -0.02 | -0.95% | 136,800 |
| Jan 3, 2025 | 1.96 | 2.10 | 1.96 | 2.10 | 0.15 | 7.69% | 231,237 |
| Jan 2, 2025 | 1.98 | 2.06 | 1.91 | 1.95 | 0.01 | 0.52% | 175,592 |
| Dec 31, 2024 | 1.99 | 2.08 | 1.93 | 1.94 | -0.06 | -3.00% | 130,742 |
| Dec 30, 2024 | 2.01 | 2.03 | 1.91 | 2.00 | -0.04 | -1.96% | 126,800 |
| Dec 27, 2024 | 2.09 | 2.13 | 2.02 | 2.04 | -0.05 | -2.39% | 130,206 |
| Dec 26, 2024 | 2.02 | 2.11 | 1.97 | 2.09 | 0.06 | 2.96% | 291,502 |
| Dec 24, 2024 | 1.97 | 2.08 | 1.97 | 2.03 | 0.04 | 2.01% | 75,124 |
| Dec 23, 2024 | 2.05 | 2.08 | 1.94 | 1.99 | -0.07 | -3.40% | 135,504 |
| Dec 20, 2024 | 2.01 | 2.10 | 2.01 | 2.06 | 0.02 | 0.98% | 214,500 |
| Dec 19, 2024 | 2.00 | 2.08 | 1.97 | 2.04 | 0.04 | 2.00% | 339,522 |
| Dec 18, 2024 | 1.99 | 2.04 | 1.93 | 2.00 | 0.01 | 0.50% | 146,706 |
| Dec 17, 2024 | 1.79 | 1.99 | 1.69 | 1.99 | 0.15 | 8.15% | 263,622 |