STAAR Surgical CompanySTAANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $18.94 | $19.19 | $18.67 | $18.95 | 657,724 |
| 1/29/2026 | $19.00 | $19.34 | $18.79 | $18.94 | 710,600 |
| 1/28/2026 | $18.94 | $19.54 | $18.94 | $19.15 | 942,413 |
| 1/27/2026 | $19.09 | $19.33 | $18.83 | $19.04 | 916,709 |
| 1/26/2026 | $19.11 | $19.66 | $18.81 | $19.11 | 1.32M |
| 1/23/2026 | $19.90 | $20.00 | $19.06 | $19.14 | 1.23M |
| 1/22/2026 | $20.63 | $20.79 | $19.63 | $19.89 | 1.34M |
| 1/21/2026 | $21.13 | $21.27 | $20.12 | $20.61 | 1.24M |
| 1/20/2026 | $20.64 | $21.25 | $20.43 | $20.97 | 1.85M |
| 1/16/2026 | $20.53 | $21.12 | $19.40 | $20.97 | 2.35M |
| 1/15/2026 | $21.56 | $21.70 | $20.35 | $20.97 | 1.62M |
| 1/14/2026 | $21.44 | $21.86 | $21.10 | $21.82 | 1.16M |
| 1/13/2026 | $22.02 | $22.15 | $21.00 | $21.13 | 1.94M |
| 1/12/2026 | $22.12 | $22.68 | $21.95 | $22.01 | 1.84M |
| 1/9/2026 | $23.21 | $23.25 | $21.95 | $22.12 | 1.90M |
| 1/8/2026 | $22.01 | $22.81 | $21.77 | $22.50 | 2.13M |
| 1/7/2026 | $22.30 | $22.70 | $21.73 | $22.19 | 2.38M |
| 1/6/2026 | $20.00 | $22.59 | $19.82 | $22.29 | 7.30M |
| 1/5/2026 | $23.45 | $24.26 | $23.26 | $23.94 | 1.26M |
| 1/2/2026 | $23.15 | $23.82 | $23.10 | $23.60 | 568,113 |
| 12/31/2025 | $23.21 | $23.45 | $22.97 | $23.09 | 487,829 |
| 12/30/2025 | $23.25 | $23.49 | $23.09 | $23.21 | 516,900 |
| 12/29/2025 | $23.35 | $23.74 | $23.30 | $23.38 | 601,800 |
| 12/26/2025 | $23.57 | $23.70 | $23.31 | $23.35 | 668,679 |
| 12/24/2025 | $23.90 | $23.97 | $23.51 | $23.63 | 264,702 |
| 12/23/2025 | $24.24 | $24.28 | $23.77 | $23.93 | 873,500 |
| 12/22/2025 | $25.00 | $25.65 | $24.12 | $24.20 | 990,711 |
| 12/19/2025 | $23.82 | $26.03 | $22.90 | $25.14 | 2.82M |
| 12/18/2025 | $26.17 | $26.17 | $23.64 | $24.02 | 2.24M |
| 12/17/2025 | $24.80 | $26.18 | $24.57 | $25.89 | 1.88M |
| 12/16/2025 | $24.48 | $24.98 | $23.90 | $24.80 | 2.28M |
| 12/15/2025 | $24.12 | $24.20 | $23.41 | $23.56 | 1.02M |
| 12/12/2025 | $24.40 | $24.54 | $23.03 | $24.13 | 1.97M |
| 12/11/2025 | $25.27 | $25.35 | $24.38 | $24.68 | 1.83M |
| 12/10/2025 | $23.63 | $24.44 | $23.30 | $23.99 | 2.18M |
| 12/9/2025 | $27.25 | $27.53 | $25.03 | $25.39 | 6.50M |
| 12/8/2025 | $25.54 | $25.54 | $23.28 | $23.54 | 1.43M |
| 12/5/2025 | $26.84 | $26.87 | $25.36 | $25.38 | 815,634 |
| 12/4/2025 | $26.18 | $26.93 | $26.18 | $26.60 | 604,400 |
| 12/3/2025 | $25.94 | $26.39 | $25.64 | $26.37 | 692,500 |
| 12/2/2025 | $25.97 | $26.28 | $25.55 | $25.92 | 378,419 |
| 12/1/2025 | $26.03 | $26.44 | $25.85 | $25.91 | 342,501 |
| 11/28/2025 | $26.03 | $26.59 | $25.96 | $26.54 | 193,600 |
| 11/26/2025 | $26.06 | $26.53 | $26.01 | $26.03 | 561,872 |
| 11/25/2025 | $26.62 | $26.68 | $25.87 | $26.21 | 563,400 |
| 11/24/2025 | $28.40 | $28.40 | $26.21 | $26.54 | 1.05M |
| 11/21/2025 | $27.51 | $28.23 | $27.18 | $28.00 | 2.02M |
| 11/20/2025 | $26.50 | $27.35 | $26.23 | $27.35 | 918,010 |
| 11/19/2025 | $25.60 | $26.60 | $25.55 | $26.45 | 950,800 |
| 11/18/2025 | $26.54 | $26.54 | $25.65 | $25.67 | 371,800 |
| 11/17/2025 | $26.30 | $26.64 | $25.97 | $26.50 | 289,039 |
| 11/14/2025 | $25.98 | $26.45 | $25.68 | $26.32 | 257,300 |
| 11/13/2025 | $25.70 | $26.24 | $25.66 | $26.03 | 392,620 |
| 11/12/2025 | $27.40 | $27.40 | $25.25 | $25.85 | 1.04M |
| 11/11/2025 | $27.46 | $27.52 | $26.58 | $27.40 | 1.03M |
| 11/10/2025 | $26.60 | $27.51 | $25.95 | $27.41 | 888,805 |
| 11/7/2025 | $26.41 | $26.82 | $24.59 | $26.55 | 1.95M |
| 11/6/2025 | $25.36 | $26.79 | $25.12 | $26.63 | 1.00M |
| 11/5/2025 | $25.07 | $25.40 | $24.95 | $25.25 | 445,649 |
| 11/4/2025 | $25.21 | $25.57 | $24.61 | $25.28 | 1.31M |
| 11/3/2025 | $25.65 | $25.93 | $25.16 | $25.26 | 618,700 |