STRATA Skin Sciences Inc. (SSKN)
NASDAQ: SSKN
· Real-Time Price · USD
2.37
0.41 (20.92%)
At close: Sep 26, 2025, 3:59 PM
2.32
-2.11%
After-hours: Sep 26, 2025, 07:57 PM EDT
SSKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.98 | 2.58 | 1.95 | 2.37 | 2.37 | 20.92% | 1,287,413 |
| Sep 25, 2025 | 2.00 | 2.01 | 1.86 | 1.96 | 1.96 | -7.98% | 414,609 |
| Sep 24, 2025 | 2.26 | 2.64 | 2.10 | 2.13 | 2.13 | -17.76% | 2,066,500 |
| Sep 23, 2025 | 2.52 | 3.04 | 2.23 | 2.59 | 2.59 | 52.35% | 109,187,111 |
| Sep 22, 2025 | 1.55 | 1.76 | 1.46 | 1.70 | 1.70 | 8.28% | 8,474,503 |
| Sep 19, 2025 | 1.55 | 1.59 | 1.50 | 1.57 | 1.57 | 1.29% | 73,012 |
| Sep 18, 2025 | 1.42 | 1.55 | 1.39 | 1.55 | 1.55 | 11.51% | 157,300 |
| Sep 17, 2025 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -0.71% | 65,625 |
| Sep 16, 2025 | 1.56 | 1.56 | 1.38 | 1.40 | 1.40 | -10.26% | 184,536 |
| Sep 15, 2025 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 115,238 |
| Sep 12, 2025 | 1.57 | 1.64 | 1.52 | 1.57 | 1.57 | 0.00% | 178,209 |
| Sep 11, 2025 | 1.59 | 1.70 | 1.57 | 1.57 | 1.57 | -3.09% | 232,200 |
| Sep 10, 2025 | 1.59 | 1.68 | 1.56 | 1.62 | 1.62 | 1.25% | 314,338 |
| Sep 9, 2025 | 1.65 | 1.74 | 1.52 | 1.60 | 1.60 | -8.05% | 466,017 |
| Sep 8, 2025 | 1.78 | 1.83 | 1.66 | 1.74 | 1.74 | -2.25% | 280,549 |
| Sep 5, 2025 | 1.70 | 1.87 | 1.61 | 1.78 | 1.78 | 4.71% | 444,533 |
| Sep 4, 2025 | 1.95 | 1.99 | 1.61 | 1.70 | 1.70 | -9.57% | 2,766,805 |
| Sep 3, 2025 | 2.30 | 2.42 | 1.84 | 1.88 | 1.88 | -33.57% | 1,650,720 |
| Sep 2, 2025 | 3.53 | 3.86 | 2.47 | 2.83 | 2.83 | 18.91% | 44,981,600 |
| Aug 29, 2025 | 2.19 | 2.59 | 1.95 | 2.38 | 2.38 | 17.24% | 4,458,000 |