STRATA Skin Sciences Inc. (SSKN)
NASDAQ: SSKN
· Real-Time Price · USD
1.78
0.08 (4.71%)
At close: Sep 05, 2025, 3:59 PM
1.84
3.37%
After-hours: Sep 05, 2025, 04:43 PM EDT
SSKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.95 | 1.99 | 1.61 | 1.70 | 1.70 | -9.57% | 2,752,787 |
| 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 |
| Aug 28, 2025 | 2.17 | 2.32 | 1.90 | 2.03 | 2.03 | -3.33% | 623,602 |
| Aug 27, 2025 | 1.68 | 2.43 | 1.67 | 2.10 | 2.10 | 27.27% | 2,109,000 |
| Aug 26, 2025 | 1.71 | 1.72 | 1.61 | 1.65 | 1.65 | -2.37% | 16,122 |
| Aug 25, 2025 | 1.69 | 1.82 | 1.62 | 1.69 | 1.69 | -3.43% | 14,144 |
| Aug 22, 2025 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 0.00% | 18,218 |
| Aug 21, 2025 | 1.70 | 1.77 | 1.69 | 1.75 | 1.75 | -2.23% | 6,128 |
| Aug 20, 2025 | 1.71 | 1.80 | 1.68 | 1.79 | 1.79 | -2.19% | 19,300 |
| Aug 19, 2025 | 1.80 | 1.92 | 1.79 | 1.83 | 1.83 | 2.23% | 9,400 |
| Aug 18, 2025 | 1.81 | 1.86 | 1.72 | 1.79 | 1.79 | -1.65% | 26,736 |
| Aug 15, 2025 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 0.55% | 5,526 |
| 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 |