STRATA Skin Sciences Inc (SSKN) Historical Stock Data
1.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSKN is down -0.69% a day on average. There have been 12 days where STRATA Skin Sciences Inc closed green and 18 days where SSKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.39 | 1.48 | 89.59K |
| 2025-12-08 | 1.42 | 1.38 | ↓$0.04 (-2.58%) | 1.38 | 1.42 | 20.02K |
| 2025-12-05 | 1.47 | 1.44 | ↓$0.03 (-2.04%) | 1.42 | 1.48 | 38.71K |
| 2025-12-04 | 1.35 | 1.46 | ↑$0.11 (8.14%) | 1.35 | 1.46 | 26.27K |
| 2025-12-03 | 1.36 | 1.41 | ↑$0.05 (3.68%) | 1.35 | 1.42 | 43.78K |
| 2025-12-02 | 1.39 | 1.39 | ↓$0.00 (-0.01%) | 1.37 | 1.41 | 60.21K |
| 2025-12-01 | 1.51 | 1.45 | ↓$0.06 (-3.97%) | 1.42 | 1.53 | 37.58K |
| 2025-11-26 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.36 | 1.39 | 43.74K |
| 2025-11-24 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.26 | 1.33 | 94.64K |
| 2025-11-21 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.24 | 1.30 | 80.07K |
| 2025-11-20 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.30 | 1.39 | 94.69K |
| 2025-11-19 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.33 | 1.39 | 73.83K |
| 2025-11-18 | 1.43 | 1.38 | ↓$0.05 (-3.50%) | 1.38 | 1.44 | 65.49K |
| 2025-11-17 | 1.34 | 1.46 | ↑$0.12 (8.96%) | 1.34 | 1.49 | 113.31K |
| 2025-11-14 | 1.50 | 1.36 | ↓$0.14 (-9.33%) | 1.33 | 1.56 | 194.18K |
| 2025-11-13 | 1.64 | 1.52 | ↓$0.12 (-7.32%) | 1.54 | 1.67 | 105.27K |
| 2025-11-12 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.65 | 1.73 | 56.06K |
| 2025-11-11 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.64 | 1.70 | 73.96K |
| 2025-11-10 | 1.63 | 1.69 | ↑$0.06 (3.68%) | 1.60 | 1.73 | 134.11K |
| 2025-11-07 | 1.62 | 1.64 | ↑$0.02 (1.23%) | 1.54 | 1.67 | 129.20K |
| 2025-11-06 | 1.74 | 1.62 | ↓$0.12 (-6.90%) | 1.61 | 1.75 | 116.07K |
| 2025-11-05 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.68 | 1.74 | 71.41K |
| 2025-11-04 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.66 | 1.75 | 82.92K |
| 2025-11-03 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.67 | 1.74 | 191.45K |
| 2025-10-31 | 1.83 | 1.78 | ↓$0.05 (-2.73%) | 1.75 | 1.83 | 182.53K |
| 2025-10-30 | 1.70 | 1.83 | ↑$0.13 (7.65%) | 1.69 | 1.92 | 441.91K |
| 2025-10-29 | 2.21 | 1.74 | ↓$0.47 (-21.27%) | 1.67 | 2.29 | 4.51M |
| 2025-10-28 | 1.67 | 1.93 | ↑$0.27 (15.92%) | 1.63 | 2.00 | 9.24M |
| 2025-10-27 | 1.74 | 1.68 | ↓$0.06 (-3.45%) | 1.63 | 1.76 | 104.70K |
| 2025-10-24 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.64 | 1.77 | 111.17K |
Create an account or log in to view more rows.
$SSKN finally a pullback
$SSKN Let’s goooo
$SSKN This week or next…huge pop.
$SSKN has just been halted from trading due to volatility.
$SSKN bear trap dude
$SSKN what happened
$SSKN call the SEC
$SSKN buy the fear
$SSKN I don't know shit
but I know I'm holdin till I at least triple up
$SSKN Fuk the 1% even though i feel like the 1%