Strata Skin Sciences, Inc. - Common Stock (SSKN)
1.2300
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 27th, 9:23 AM EST
Historical Prices For Strata Skin Sciences, Inc. - Common Stock (SSKN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/26/2026 | 1.29 | 1.30 | 1.22 | 1.23 | 94,417 | 1.23 |
| 1/23/2026 | 1.32 | 1.32 | 1.27 | 1.27 | 18,111 | 1.27 |
| 1/22/2026 | 1.28 | 1.32 | 1.28 | 1.30 | 56,015 | 1.30 |
| 1/21/2026 | 1.29 | 1.33 | 1.26 | 1.28 | 46,513 | 1.28 |
| 1/20/2026 | 1.26 | 1.30 | 1.26 | 1.28 | 45,923 | 1.28 |
| 1/16/2026 | 1.30 | 1.31 | 1.28 | 1.30 | 23,671 | 1.30 |
| 1/15/2026 | 1.26 | 1.35 | 1.26 | 1.29 | 52,260 | 1.29 |
| 1/14/2026 | 1.29 | 1.29 | 1.26 | 1.28 | 40,860 | 1.28 |
| 1/13/2026 | 1.28 | 1.30 | 1.26 | 1.29 | 40,156 | 1.29 |
| 1/12/2026 | 1.31 | 1.33 | 1.28 | 1.30 | 27,618 | 1.30 |
| 1/09/2026 | 1.31 | 1.34 | 1.30 | 1.31 | 23,785 | 1.31 |
| 1/08/2026 | 1.38 | 1.38 | 1.32 | 1.34 | 30,733 | 1.34 |
| 1/07/2026 | 1.34 | 1.36 | 1.29 | 1.36 | 47,672 | 1.36 |
| 1/06/2026 | 1.30 | 1.34 | 1.29 | 1.33 | 59,860 | 1.33 |
| 1/05/2026 | 1.28 | 1.39 | 1.26 | 1.30 | 138,882 | 1.30 |
| 1/02/2026 | 1.25 | 1.31 | 1.25 | 1.27 | 94,646 | 1.27 |
| 12/31/2025 | 1.27 | 1.29 | 1.25 | 1.26 | 71,413 | 1.26 |
| 12/30/2025 | 1.38 | 1.39 | 1.25 | 1.27 | 118,123 | 1.27 |
| 12/29/2025 | 1.18 | 1.45 | 1.18 | 1.37 | 936,448 | 1.37 |
| 12/26/2025 | 1.25 | 1.25 | 1.20 | 1.23 | 35,193 | 1.23 |
| 12/24/2025 | 1.22 | 1.31 | 1.19 | 1.27 | 91,331 | 1.27 |
| 12/23/2025 | 1.30 | 1.30 | 1.21 | 1.22 | 100,500 | 1.22 |
| 12/22/2025 | 1.24 | 1.33 | 1.21 | 1.28 | 120,087 | 1.28 |
| 12/19/2025 | 1.26 | 1.26 | 1.19 | 1.19 | 106,384 | 1.19 |
| 12/18/2025 | 1.31 | 1.32 | 1.23 | 1.23 | 86,526 | 1.23 |
| 12/17/2025 | 1.34 | 1.37 | 1.30 | 1.30 | 38,209 | 1.30 |
| 12/16/2025 | 1.32 | 1.36 | 1.29 | 1.33 | 45,547 | 1.33 |
| 12/15/2025 | 1.40 | 1.43 | 1.36 | 1.36 | 75,288 | 1.36 |
| 12/12/2025 | 1.47 | 1.47 | 1.42 | 1.42 | 89,091 | 1.42 |
| 12/11/2025 | 1.40 | 1.52 | 1.37 | 1.47 | 196,890 | 1.47 |
| 12/10/2025 | 1.50 | 1.50 | 1.42 | 1.43 | 55,930 | 1.43 |
| 12/09/2025 | 1.43 | 1.48 | 1.39 | 1.47 | 89,631 | 1.47 |
| 12/08/2025 | 1.44 | 1.44 | 1.38 | 1.38 | 20,027 | 1.38 |
| 12/05/2025 | 1.46 | 1.48 | 1.42 | 1.44 | 39,224 | 1.44 |
| 12/04/2025 | 1.35 | 1.46 | 1.35 | 1.46 | 26,448 | 1.46 |
| 12/03/2025 | 1.36 | 1.42 | 1.35 | 1.41 | 43,802 | 1.41 |
| 12/02/2025 | 1.41 | 1.41 | 1.37 | 1.39 | 59,864 | 1.39 |
| 12/01/2025 | 1.51 | 1.53 | 1.42 | 1.45 | 37,613 | 1.45 |
| 11/28/2025 | 1.41 | 1.50 | 1.37 | 1.50 | 64,697 | 1.50 |
| 11/26/2025 | 1.38 | 1.39 | 1.36 | 1.36 | 47,140 | 1.36 |
| 11/25/2025 | 1.38 | 1.46 | 1.30 | 1.38 | 115,144 | 1.38 |
| 11/24/2025 | 1.28 | 1.33 | 1.26 | 1.30 | 95,841 | 1.30 |
| 11/21/2025 | 1.29 | 1.30 | 1.24 | 1.25 | 81,833 | 1.25 |
| 11/20/2025 | 1.35 | 1.39 | 1.30 | 1.31 | 96,189 | 1.31 |
| 11/19/2025 | 1.37 | 1.39 | 1.33 | 1.35 | 74,830 | 1.35 |
| 11/18/2025 | 1.43 | 1.44 | 1.38 | 1.38 | 66,407 | 1.38 |
| 11/17/2025 | 1.34 | 1.49 | 1.34 | 1.46 | 113,311 | 1.46 |
| 11/14/2025 | 1.50 | 1.56 | 1.33 | 1.36 | 199,349 | 1.36 |
| 11/13/2025 | 1.64 | 1.67 | 1.52 | 1.52 | 106,683 | 1.52 |
| 11/12/2025 | 1.71 | 1.73 | 1.65 | 1.68 | 58,270 | 1.68 |
| 11/11/2025 | 1.69 | 1.71 | 1.64 | 1.71 | 76,683 | 1.71 |
| 11/10/2025 | 1.63 | 1.73 | 1.60 | 1.69 | 134,415 | 1.69 |
| 11/07/2025 | 1.62 | 1.67 | 1.54 | 1.64 | 132,543 | 1.64 |
| 11/06/2025 | 1.74 | 1.75 | 1.60 | 1.62 | 116,860 | 1.62 |
| 11/05/2025 | 1.74 | 1.74 | 1.68 | 1.70 | 74,746 | 1.70 |
| 11/04/2025 | 1.66 | 1.75 | 1.66 | 1.70 | 83,853 | 1.70 |
| 11/03/2025 | 1.70 | 1.74 | 1.67 | 1.72 | 192,885 | 1.72 |
| 10/31/2025 | 1.83 | 1.83 | 1.75 | 1.78 | 188,297 | 1.78 |
| 10/30/2025 | 1.70 | 1.92 | 1.69 | 1.83 | 466,216 | 1.83 |
| 10/29/2025 | 2.19 | 2.29 | 1.67 | 1.74 | 4,629,268 | 1.74 |
| 10/28/2025 | 1.67 | 2.00 | 1.63 | 1.93 | 22,879,253 | 1.93 |
| 10/27/2025 | 1.74 | 1.76 | 1.63 | 1.68 | 105,561 | 1.68 |