SeaStar Medical (ICU)
1.83
-0.08 (-4.19%)
At close: Jan 15, 2025, 2:29 PM
ICU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.95 | 2.00 | 1.87 | 1.91 | -0.04 | -2.05% | 145,411 |
| 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 |
| Dec 16, 2024 | 2.00 | 2.01 | 1.81 | 1.84 | -0.15 | -7.54% | 244,317 |
| Dec 13, 2024 | 1.99 | 2.04 | 1.96 | 1.99 | 0.10 | 5.29% | 154,805 |
| Dec 12, 2024 | 1.97 | 2.01 | 1.86 | 1.89 | -0.20 | -9.57% | 397,011 |
| Dec 11, 2024 | 2.09 | 2.18 | 1.91 | 2.09 | -0.16 | -7.11% | 2,599,923 |
| Dec 10, 2024 | 2.23 | 2.28 | 2.14 | 2.25 | 0.08 | 3.69% | 117,700 |
| Dec 9, 2024 | 2.25 | 2.34 | 2.15 | 2.17 | -0.08 | -3.56% | 138,500 |
| Dec 6, 2024 | 2.39 | 2.40 | 2.20 | 2.25 | -0.14 | -5.86% | 136,900 |
| Dec 5, 2024 | 2.54 | 2.59 | 2.36 | 2.39 | -0.15 | -5.91% | 153,200 |
| Dec 4, 2024 | 2.37 | 2.61 | 2.37 | 2.54 | 0.17 | 7.17% | 141,128 |
| Dec 3, 2024 | 2.37 | 2.40 | 2.20 | 2.37 | -0.01 | -0.42% | 102,600 |
| Dec 2, 2024 | 2.51 | 2.51 | 2.31 | 2.38 | -0.12 | -4.80% | 105,110 |
| Nov 29, 2024 | 2.54 | 2.55 | 2.44 | 2.50 | -0.04 | -1.57% | 113,100 |
| Nov 27, 2024 | 2.50 | 2.57 | 2.41 | 2.54 | 0.24 | 10.43% | 453,400 |
| Nov 26, 2024 | 2.14 | 2.36 | 2.10 | 2.30 | 0.17 | 7.98% | 218,248 |
| Nov 25, 2024 | 2.08 | 2.25 | 2.05 | 2.13 | 0.08 | 3.90% | 147,946 |
| Nov 22, 2024 | 2.18 | 2.21 | 2.01 | 2.05 | -0.15 | -6.82% | 143,426 |
| Nov 21, 2024 | 2.22 | 2.25 | 2.15 | 2.20 | 0.05 | 2.33% | 123,300 |
| Nov 20, 2024 | 2.11 | 2.22 | 2.09 | 2.15 | 0.03 | 1.42% | 93,500 |
| Nov 19, 2024 | 2.20 | 2.21 | 2.06 | 2.12 | -0.13 | -5.78% | 118,918 |
| Nov 18, 2024 | 2.16 | 2.25 | 1.83 | 2.25 | 0.06 | 2.74% | 416,900 |
| Nov 15, 2024 | 1.99 | 2.26 | 1.99 | 2.19 | 0.23 | 11.73% | 456,531 |
| Nov 14, 2024 | 2.60 | 2.60 | 1.88 | 1.96 | -0.56 | -22.22% | 655,900 |
| Nov 13, 2024 | 2.65 | 2.65 | 2.46 | 2.52 | -0.15 | -5.62% | 154,000 |
| Nov 12, 2024 | 2.76 | 2.79 | 2.54 | 2.67 | -0.03 | -1.11% | 120,448 |
| Nov 11, 2024 | 2.70 | 2.81 | 2.68 | 2.70 | 0.09 | 3.45% | 192,000 |
| Nov 8, 2024 | 2.51 | 2.74 | 2.51 | 2.61 | 0.11 | 4.40% | 344,605 |
| Nov 7, 2024 | 2.60 | 2.62 | 2.40 | 2.50 | -0.10 | -3.85% | 227,620 |
| Nov 6, 2024 | 2.86 | 2.90 | 2.40 | 2.60 | -0.08 | -2.99% | 1,328,744 |
| Nov 5, 2024 | 2.81 | 2.94 | 2.60 | 2.68 | -0.14 | -4.96% | 216,728 |
| Nov 4, 2024 | 3.00 | 3.05 | 2.77 | 2.82 | -0.21 | -6.93% | 124,500 |
| Nov 1, 2024 | 3.15 | 3.19 | 2.90 | 3.03 | -0.07 | -2.26% | 211,246 |
| Oct 31, 2024 | 3.27 | 3.39 | 3.01 | 3.10 | -0.16 | -4.91% | 141,230 |