STAAR Surgical (STAA)
17.59
-0.01 (-0.06%)
At close: Apr 02, 2025, 3:59 PM
17.27
-1.82%
After-hours: Apr 02, 2025, 06:29 PM EDT
STAAR Surgical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 17.56 | 18.24 | 17.48 | 17.60 | -0.03 | -0.17% | 787,331 |
| Mar 31, 2025 | 17.80 | 17.80 | 17.34 | 17.63 | -0.16 | -0.90% | 1,027,200 |
| Mar 28, 2025 | 17.51 | 17.98 | 17.36 | 17.79 | 0.22 | 1.25% | 823,800 |
| Mar 27, 2025 | 17.61 | 17.96 | 17.40 | 17.57 | 0.00 | 0.00% | 589,901 |
| Mar 26, 2025 | 17.59 | 17.93 | 17.45 | 17.57 | 0.11 | 0.63% | 813,248 |
| Mar 25, 2025 | 17.99 | 18.17 | 17.24 | 17.46 | -0.31 | -1.74% | 622,600 |
| Mar 24, 2025 | 17.85 | 18.03 | 17.59 | 17.77 | 0.05 | 0.28% | 880,200 |
| Mar 21, 2025 | 18.08 | 18.21 | 17.60 | 17.72 | -0.20 | -1.12% | 1,641,818 |
| Mar 20, 2025 | 18.14 | 18.37 | 17.53 | 17.92 | -0.33 | -1.81% | 1,077,900 |
| Mar 19, 2025 | 18.23 | 18.61 | 17.95 | 18.25 | -0.03 | -0.16% | 951,400 |
| Mar 18, 2025 | 16.45 | 18.37 | 16.45 | 18.28 | 0.67 | 3.80% | 1,475,672 |
| Mar 17, 2025 | 17.05 | 17.97 | 17.05 | 17.61 | 0.56 | 3.28% | 784,031 |
| Mar 14, 2025 | 17.70 | 17.98 | 16.95 | 17.05 | -0.36 | -2.07% | 1,131,200 |
| Mar 13, 2025 | 17.96 | 18.07 | 17.12 | 17.41 | -0.59 | -3.28% | 488,300 |
| Mar 12, 2025 | 18.29 | 18.43 | 17.70 | 18.00 | -0.34 | -1.85% | 846,695 |
| Mar 11, 2025 | 19.79 | 19.79 | 17.91 | 18.34 | -1.31 | -6.67% | 1,252,900 |
| Mar 10, 2025 | 18.26 | 20.51 | 18.18 | 19.65 | 1.31 | 7.14% | 2,048,939 |
| Mar 7, 2025 | 18.20 | 19.57 | 18.06 | 18.34 | 0.42 | 2.34% | 1,300,508 |
| Mar 6, 2025 | 17.96 | 18.36 | 17.63 | 17.92 | -0.25 | -1.38% | 665,434 |
| Mar 5, 2025 | 17.55 | 18.22 | 17.37 | 18.17 | 0.42 | 2.37% | 822,639 |
| Mar 4, 2025 | 16.40 | 18.43 | 16.20 | 17.75 | 1.28 | 7.77% | 1,506,521 |
| Mar 3, 2025 | 17.50 | 17.71 | 16.31 | 16.47 | -1.03 | -5.89% | 1,357,529 |
| Feb 28, 2025 | 17.47 | 18.29 | 16.94 | 17.50 | -0.19 | -1.07% | 1,708,700 |
| Feb 27, 2025 | 16.62 | 17.84 | 16.00 | 17.69 | 0.60 | 3.51% | 2,359,937 |
| Feb 26, 2025 | 16.72 | 17.82 | 16.45 | 17.09 | 0.50 | 3.01% | 1,141,930 |
| Feb 25, 2025 | 16.21 | 16.73 | 15.93 | 16.59 | 0.37 | 2.28% | 792,223 |
| Feb 24, 2025 | 16.85 | 16.85 | 16.21 | 16.22 | -0.65 | -3.85% | 907,585 |
| Feb 21, 2025 | 17.14 | 17.49 | 16.75 | 16.87 | 0.02 | 0.12% | 1,208,900 |
| Feb 20, 2025 | 17.71 | 18.11 | 16.78 | 16.85 | -0.92 | -5.18% | 1,548,709 |
| Feb 19, 2025 | 16.23 | 18.38 | 16.23 | 17.77 | 1.14 | 6.86% | 1,550,300 |
| Feb 18, 2025 | 15.66 | 17.22 | 15.20 | 16.63 | 1.28 | 8.34% | 2,346,419 |
| Feb 14, 2025 | 16.24 | 16.45 | 15.22 | 15.35 | -0.61 | -3.82% | 1,376,700 |
| Feb 13, 2025 | 16.32 | 16.67 | 15.55 | 15.96 | -0.52 | -3.16% | 2,444,804 |
| Feb 12, 2025 | 14.50 | 16.63 | 13.50 | 16.48 | -5.40 | -24.68% | 8,289,226 |
| Feb 11, 2025 | 22.40 | 22.61 | 21.83 | 21.88 | -0.73 | -3.23% | 764,700 |
| Feb 10, 2025 | 22.34 | 22.75 | 22.14 | 22.61 | 0.66 | 3.01% | 585,407 |
| Feb 7, 2025 | 22.85 | 23.63 | 21.68 | 21.95 | -0.88 | -3.85% | 561,500 |
| Feb 6, 2025 | 23.79 | 23.79 | 22.63 | 22.83 | -0.80 | -3.39% | 388,100 |
| Feb 5, 2025 | 23.28 | 23.70 | 23.21 | 23.63 | 0.41 | 1.77% | 338,200 |
| Feb 4, 2025 | 23.40 | 23.71 | 23.11 | 23.22 | -0.16 | -0.68% | 353,473 |
| Feb 3, 2025 | 23.72 | 23.94 | 23.21 | 23.38 | -0.81 | -3.35% | 388,022 |
| Jan 31, 2025 | 23.56 | 24.50 | 23.56 | 24.19 | 0.22 | 0.92% | 565,422 |
| Jan 30, 2025 | 24.16 | 24.46 | 23.65 | 23.97 | -0.22 | -0.91% | 519,609 |
| Jan 29, 2025 | 24.97 | 25.25 | 24.15 | 24.19 | -0.80 | -3.20% | 427,600 |
| Jan 28, 2025 | 24.50 | 25.38 | 24.50 | 24.99 | 0.40 | 1.63% | 843,275 |
| Jan 27, 2025 | 24.63 | 25.37 | 24.24 | 24.59 | 0.14 | 0.57% | 980,921 |
| Jan 24, 2025 | 23.93 | 25.16 | 23.82 | 24.45 | 0.50 | 2.09% | 1,286,820 |
| Jan 23, 2025 | 22.79 | 24.02 | 22.65 | 23.95 | 0.87 | 3.77% | 414,800 |
| Jan 22, 2025 | 22.74 | 23.94 | 22.49 | 23.08 | 0.07 | 0.30% | 585,845 |
| Jan 21, 2025 | 22.58 | 23.58 | 22.56 | 23.01 | 0.72 | 3.23% | 651,906 |