STAAR Surgical Company (STAA) Historical Stock Data
45.49 ↓0.05 (-0.11%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STAA is up 0.24% a day on average. There have been 15 days where STAAR Surgical Company closed green and 15 days where STAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 45.46 | 45.54 | ↑$0.08 (0.18%) | 44.38 | 45.78 | 414.22K |
| 2024-05-01 | 45.83 | 44.69 | ↓$1.14 (-2.49%) | 44.65 | 46.89 | 654.37K |
| 2024-04-30 | 46.61 | 45.96 | ↓$0.65 (-1.39%) | 45.86 | 46.99 | 418.01K |
| 2024-04-29 | 47.16 | 47.43 | ↑$0.27 (0.57%) | 47.12 | 48.17 | 526.78K |
| 2024-04-26 | 47.14 | 46.96 | ↓$0.18 (-0.38%) | 46.43 | 48.02 | 335.63K |
| 2024-04-25 | 46.90 | 46.89 | ↓$0.01 (-0.02%) | 45.42 | 47.05 | 349.99K |
| 2024-04-24 | 48.24 | 47.82 | ↓$0.42 (-0.87%) | 47.77 | 49.13 | 571.22K |
| 2024-04-23 | 46.50 | 48.19 | ↑$1.69 (3.63%) | 45.87 | 48.50 | 749.03K |
| 2024-04-22 | 46.60 | 46.55 | ↓$0.05 (-0.11%) | 46.06 | 47.28 | 246.63K |
| 2024-04-19 | 46.51 | 46.39 | ↓$0.12 (-0.26%) | 46.00 | 47.33 | 396.86K |
| 2024-04-18 | 46.57 | 46.77 | ↑$0.20 (0.43%) | 45.51 | 47.30 | 380.63K |
| 2024-04-17 | 46.90 | 46.34 | ↓$0.56 (-1.19%) | 46.19 | 47.39 | 325.20K |
| 2024-04-16 | 45.76 | 46.62 | ↑$0.86 (1.88%) | 45.65 | 47.34 | 601.29K |
| 2024-04-15 | 50.00 | 46.22 | ↓$3.78 (-7.56%) | 46.15 | 50.00 | 735.63K |
| 2024-04-12 | 50.99 | 49.79 | ↓$1.20 (-2.35%) | 48.76 | 51.34 | 682.34K |
| 2024-04-11 | 51.81 | 51.60 | ↓$0.21 (-0.41%) | 50.21 | 51.81 | 414.80K |
| 2024-04-10 | 50.00 | 51.08 | ↑$1.08 (2.16%) | 49.34 | 51.70 | 750K |
| 2024-04-09 | 49.65 | 52.25 | ↑$2.60 (5.24%) | 49.52 | 52.68 | 1.43M |
| 2024-04-08 | 48.92 | 49.49 | ↑$0.57 (1.17%) | 47.37 | 49.60 | 1.45M |
| 2024-04-05 | 45.68 | 48.68 | ↑$3.00 (6.57%) | 44.79 | 48.83 | 1.86M |
| 2024-04-04 | 43.96 | 45.51 | ↑$1.55 (3.53%) | 43.09 | 46.93 | 2.36M |
| 2024-04-03 | 39.32 | 39.07 | ↓$0.25 (-0.64%) | 38.27 | 40.45 | 765.87K |
| 2024-04-02 | 38.03 | 39.55 | ↑$1.52 (4.00%) | 37.58 | 39.83 | 550.28K |
| 2024-04-01 | 38.95 | 39.04 | ↑$0.09 (0.23%) | 38.04 | 39.20 | 562.28K |
| 2024-03-28 | 37.64 | 38.28 | ↑$0.64 (1.70%) | 37.35 | 38.59 | 772.80K |
| 2024-03-27 | 36.69 | 37.70 | ↑$1.01 (2.75%) | 36.52 | 38.32 | 421.95K |
| 2024-03-26 | 37.48 | 36.00 | ↓$1.48 (-3.95%) | 35.12 | 37.61 | 810.61K |
| 2024-03-25 | 36.87 | 37.18 | ↑$0.31 (0.84%) | 36.78 | 37.62 | 572.47K |
| 2024-03-22 | 38.62 | 36.93 | ↓$1.69 (-4.38%) | 36.86 | 38.86 | 476.11K |
| 2024-03-21 | 39.59 | 38.98 | ↓$0.61 (-1.54%) | 38.93 | 40.50 | 591.13K |
Create an account or log in to view more rows.
$STAA when's the offering?
$STAA come back next earning
$STAA hows short doing? Keep short pls
we need your money.
$STAA cover that shit
$STAA MACD turned bullish
$STAA let’s ride
$STAA bear trap?
$STAA Buying more
$STAA I hate this company.
$STAA headed back to all time highs shortly