STRATA Skin Sciences Inc. (SSKN)
NASDAQ: SSKN
· Real-Time Price · USD
1.81
-0.07 (-3.72%)
At close: Aug 14, 2025, 3:58 PM
1.77
-2.21%
Pre-market: Aug 15, 2025, 07:13 AM EDT
SSKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.86 | 1.95 | 1.78 | 1.81 | 1.81 | -3.72% | 12,525 |
| Aug 13, 2025 | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | 3.87% | 10,956 |
| Aug 12, 2025 | 1.90 | 1.92 | 1.81 | 1.81 | 1.81 | -4.74% | 7,000 |
| Aug 11, 2025 | 1.78 | 1.90 | 1.78 | 1.90 | 1.90 | 6.74% | 9,600 |
| Aug 8, 2025 | 1.88 | 1.91 | 1.78 | 1.78 | 1.78 | -6.81% | 20,440 |
| Aug 7, 2025 | 1.90 | 1.95 | 1.88 | 1.91 | 1.91 | 0.00% | 5,532 |
| Aug 6, 2025 | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | -2.05% | 15,900 |
| Aug 5, 2025 | 1.92 | 1.95 | 1.89 | 1.95 | 1.95 | 1.04% | 44,200 |
| Aug 4, 2025 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -1.03% | 12,225 |
| Aug 1, 2025 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 0.00% | 7,802 |
| Jul 31, 2025 | 1.98 | 2.03 | 1.89 | 1.95 | 1.95 | 2.09% | 14,300 |
| Jul 30, 2025 | 1.94 | 2.07 | 1.89 | 1.91 | 1.91 | 1.06% | 11,800 |
| Jul 29, 2025 | 1.92 | 2.00 | 1.88 | 1.89 | 1.89 | -2.07% | 17,844 |
| Jul 28, 2025 | 1.96 | 2.03 | 1.92 | 1.93 | 1.93 | -1.53% | 21,500 |
| Jul 25, 2025 | 2.06 | 2.07 | 1.86 | 1.96 | 1.96 | -2.97% | 21,404 |
| Jul 24, 2025 | 2.06 | 2.11 | 2.02 | 2.02 | 2.02 | -1.94% | 22,100 |
| Jul 23, 2025 | 2.14 | 2.21 | 2.01 | 2.06 | 2.06 | -3.74% | 84,000 |
| Jul 22, 2025 | 2.22 | 2.30 | 2.14 | 2.14 | 2.14 | -3.17% | 521,048 |
| Jul 21, 2025 | 2.17 | 2.30 | 2.13 | 2.21 | 2.21 | 0.45% | 15,300 |
| Jul 18, 2025 | 2.24 | 2.41 | 2.18 | 2.20 | 2.20 | -2.22% | 15,412 |