STAAR Surgical (STAA)
NASDAQ: STAA
· Real-Time Price · USD
28.73
0.16 (0.58%)
At close: Aug 15, 2025, 2:33 PM
STAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.98 | 28.62 | 27.92 | 28.57 | 28.57 | 1.28% | 1,148,187 |
| Aug 13, 2025 | 27.45 | 30.81 | 27.42 | 28.21 | 28.21 | 2.99% | 3,287,421 |
| Aug 12, 2025 | 27.40 | 27.53 | 27.28 | 27.39 | 27.39 | 0.33% | 1,293,239 |
| Aug 11, 2025 | 27.30 | 27.37 | 27.17 | 27.30 | 27.30 | 0.15% | 1,255,735 |
| Aug 8, 2025 | 27.10 | 27.47 | 27.10 | 27.26 | 27.26 | 1.15% | 2,412,740 |
| Aug 7, 2025 | 26.90 | 26.96 | 26.86 | 26.95 | 26.95 | 0.19% | 3,082,800 |
| Aug 6, 2025 | 27.05 | 27.12 | 26.83 | 26.90 | 26.90 | -0.44% | 5,423,031 |
| Aug 5, 2025 | 26.77 | 27.17 | 26.71 | 27.02 | 27.02 | 46.13% | 40,320,100 |
| Aug 4, 2025 | 17.76 | 19.01 | 17.59 | 18.49 | 18.49 | 4.11% | 1,228,138 |
| Aug 1, 2025 | 17.80 | 17.88 | 17.20 | 17.76 | 17.76 | -0.89% | 726,200 |
| Jul 31, 2025 | 17.97 | 18.07 | 17.48 | 17.92 | 17.92 | -0.99% | 588,000 |
| Jul 30, 2025 | 18.58 | 18.69 | 18.00 | 18.10 | 18.10 | -2.58% | 557,700 |
| Jul 29, 2025 | 19.21 | 19.21 | 18.56 | 18.58 | 18.58 | -3.48% | 507,046 |
| Jul 28, 2025 | 19.25 | 19.52 | 18.92 | 19.25 | 19.25 | 0.26% | 512,444 |
| Jul 25, 2025 | 19.14 | 19.23 | 18.67 | 19.20 | 19.20 | 1.16% | 808,800 |
| Jul 24, 2025 | 19.21 | 19.37 | 18.68 | 18.98 | 18.98 | -1.61% | 481,718 |
| Jul 23, 2025 | 18.55 | 19.35 | 18.40 | 19.29 | 19.29 | 5.58% | 812,901 |
| Jul 22, 2025 | 17.95 | 18.73 | 17.84 | 18.27 | 18.27 | 2.87% | 835,076 |
| Jul 21, 2025 | 17.58 | 17.88 | 17.52 | 17.76 | 17.76 | 2.30% | 828,249 |
| Jul 18, 2025 | 17.63 | 17.76 | 17.08 | 17.36 | 17.36 | 0.52% | 848,700 |