SeaStar Medical Holding Corporation - Common Stock (ICU)
2.7300
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 12th, 4:11 AM EDT
Historical Prices For SeaStar Medical Holding Corporation - Common Stock (ICU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/11/2026 | 2.66 | 2.88 | 2.59 | 2.73 | 106,814 | 2.73 |
| 6/10/2026 | 2.78 | 2.82 | 2.60 | 2.63 | 87,317 | 2.63 |
| 6/09/2026 | 2.89 | 2.99 | 2.70 | 2.78 | 106,055 | 2.78 |
| 6/08/2026 | 2.93 | 3.06 | 2.81 | 2.90 | 92,207 | 2.90 |
| 6/05/2026 | 3.05 | 3.16 | 2.88 | 2.94 | 103,635 | 2.94 |
| 6/04/2026 | 3.35 | 3.43 | 3.07 | 3.13 | 121,851 | 3.13 |
| 6/03/2026 | 3.53 | 3.63 | 3.27 | 3.28 | 101,521 | 3.28 |
| 6/02/2026 | 3.60 | 3.73 | 3.52 | 3.53 | 62,474 | 3.53 |
| 6/01/2026 | 3.80 | 3.82 | 3.55 | 3.64 | 74,210 | 3.64 |
| 5/29/2026 | 0.00 | 3.81 | 3.60 | 3.71 | 78,783 | 3.71 |
| 5/28/2026 | 3.63 | 3.90 | 3.52 | 3.66 | 74,805 | 3.66 |
| 5/27/2026 | 3.57 | 3.69 | 3.51 | 3.59 | 57,213 | 3.59 |
| 5/26/2026 | 3.79 | 3.95 | 3.46 | 3.58 | 110,070 | 3.58 |
| 5/22/2026 | 4.05 | 4.25 | 3.72 | 3.75 | 137,586 | 3.75 |
| 5/21/2026 | 3.91 | 4.00 | 3.88 | 3.96 | 44,264 | 3.96 |
| 5/20/2026 | 3.81 | 3.97 | 3.81 | 3.97 | 55,747 | 3.97 |
| 5/19/2026 | 3.96 | 4.10 | 3.85 | 3.89 | 36,074 | 3.89 |
| 5/18/2026 | 3.92 | 4.08 | 3.89 | 4.00 | 24,326 | 4.00 |
| 5/15/2026 | 4.21 | 4.21 | 3.95 | 3.95 | 65,180 | 3.95 |
| 5/14/2026 | 4.82 | 4.82 | 4.02 | 4.20 | 167,534 | 4.20 |
| 5/13/2026 | 4.89 | 4.89 | 4.56 | 4.60 | 72,680 | 4.60 |
| 5/12/2026 | 4.50 | 4.98 | 4.44 | 4.84 | 77,052 | 4.84 |
| 5/11/2026 | 4.59 | 4.70 | 4.42 | 4.58 | 37,196 | 4.58 |
| 5/08/2026 | 4.93 | 4.93 | 4.35 | 4.49 | 86,393 | 4.49 |
| 5/07/2026 | 4.94 | 5.10 | 4.70 | 4.86 | 80,535 | 4.86 |
| 5/06/2026 | 4.40 | 5.05 | 4.38 | 4.87 | 165,284 | 4.87 |
| 5/05/2026 | 4.36 | 4.48 | 4.32 | 4.42 | 38,112 | 4.42 |
| 5/04/2026 | 4.36 | 4.45 | 4.22 | 4.33 | 81,444 | 4.33 |
| 5/01/2026 | 4.23 | 4.58 | 4.16 | 4.37 | 111,637 | 4.37 |
| 4/30/2026 | 3.88 | 4.19 | 3.80 | 4.14 | 50,110 | 4.14 |
| 4/29/2026 | 3.87 | 4.01 | 3.72 | 3.87 | 53,996 | 3.87 |
| 4/28/2026 | 3.75 | 4.01 | 3.72 | 3.92 | 28,228 | 3.92 |
| 4/27/2026 | 4.10 | 4.13 | 3.76 | 3.81 | 85,241 | 3.81 |
| 4/24/2026 | 4.33 | 4.40 | 4.05 | 4.13 | 133,938 | 4.13 |
| 4/23/2026 | 4.40 | 4.49 | 4.24 | 4.24 | 53,295 | 4.24 |
| 4/22/2026 | 4.41 | 4.47 | 4.14 | 4.46 | 73,957 | 4.46 |
| 4/21/2026 | 4.64 | 4.84 | 4.25 | 4.29 | 73,539 | 4.29 |
| 4/20/2026 | 4.17 | 4.65 | 4.00 | 4.63 | 98,989 | 4.63 |
| 4/17/2026 | 4.19 | 4.59 | 4.08 | 4.20 | 263,260 | 4.20 |
| 4/16/2026 | 3.90 | 4.21 | 3.80 | 4.16 | 81,685 | 4.16 |
| 4/15/2026 | 3.79 | 4.00 | 3.69 | 3.86 | 73,602 | 3.86 |
| 4/14/2026 | 4.22 | 4.29 | 3.72 | 3.75 | 137,458 | 3.75 |
| 4/13/2026 | 3.71 | 4.28 | 3.70 | 4.21 | 77,456 | 4.21 |
| 4/10/2026 | 4.03 | 4.06 | 3.60 | 3.71 | 166,211 | 3.71 |
| 4/09/2026 | 4.20 | 4.28 | 4.00 | 4.06 | 71,847 | 4.06 |
| 4/08/2026 | 4.32 | 4.48 | 4.15 | 4.18 | 64,039 | 4.18 |
| 4/07/2026 | 4.38 | 4.38 | 3.82 | 4.17 | 239,937 | 4.17 |
| 4/06/2026 | 4.36 | 4.93 | 4.27 | 4.58 | 346,337 | 4.58 |
| 4/02/2026 | 3.41 | 4.55 | 3.37 | 4.31 | 423,335 | 4.31 |
| 4/01/2026 | 3.64 | 3.73 | 3.47 | 3.56 | 120,325 | 3.56 |
| 3/31/2026 | 3.83 | 3.94 | 3.25 | 3.72 | 543,128 | 3.72 |
| 3/30/2026 | 2.74 | 3.77 | 2.74 | 3.62 | 1,791,995 | 3.62 |
| 3/27/2026 | 2.80 | 2.97 | 2.65 | 2.74 | 144,888 | 2.74 |
| 3/26/2026 | 2.38 | 3.14 | 2.38 | 2.79 | 578,073 | 2.79 |
| 3/25/2026 | 2.21 | 2.34 | 2.21 | 2.28 | 154,041 | 2.28 |
| 3/24/2026 | 2.25 | 2.27 | 2.07 | 2.24 | 177,315 | 2.24 |
| 3/23/2026 | 2.23 | 2.26 | 2.17 | 2.21 | 53,749 | 2.21 |
| 3/20/2026 | 2.26 | 2.27 | 2.09 | 2.23 | 125,669 | 2.23 |
| 3/19/2026 | 2.34 | 2.34 | 2.26 | 2.27 | 64,054 | 2.27 |
| 3/18/2026 | 2.45 | 2.46 | 2.31 | 2.35 | 56,926 | 2.35 |
| 3/17/2026 | 2.49 | 2.53 | 2.42 | 2.48 | 28,761 | 2.48 |
| 3/16/2026 | 2.57 | 2.60 | 2.33 | 2.40 | 113,004 | 2.40 |
| 3/13/2026 | 2.62 | 2.66 | 2.52 | 2.56 | 61,166 | 2.56 |
| 3/12/2026 | 2.76 | 2.88 | 2.61 | 2.64 | 69,286 | 2.64 |