SeaStar Medical Holding Corporation - Common Stock (ICU)
1.9900 +0.1000 (5.29%)
SeaStar Medical Holding Corporation is a biotechnology company focused on developing innovative therapies to enhance the treatment of life-threatening kidney conditions. The company is primarily engaged in researching and creating advanced medical devices and technologies designed to improve the care of patients with acute kidney injury and other renal-related disorders. By leveraging its proprietary approach, SeaStar Medical aims to provide solutions that reduce the need for dialysis and improve patient outcomes, ultimately transforming the standard of care in nephrology.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 1.99 | 2.04 | 1.96 | 1.99 | 148,929 | 1.99 |
| 12/12/2024 | 1.97 | 2.01 | 1.86 | 1.89 | 396,872 | 1.89 |
| 12/11/2024 | 2.09 | 2.18 | 1.91 | 2.09 | 2,545,204 | 2.09 |
| 12/10/2024 | 2.23 | 2.28 | 2.14 | 2.25 | 110,880 | 2.25 |
| 12/09/2024 | 2.25 | 2.34 | 2.15 | 2.17 | 138,474 | 2.17 |
| 12/06/2024 | 2.39 | 2.40 | 2.20 | 2.25 | 136,868 | 2.25 |
| 12/05/2024 | 2.54 | 2.59 | 2.36 | 2.39 | 151,521 | 2.39 |
| 12/04/2024 | 2.37 | 2.61 | 2.37 | 2.54 | 140,879 | 2.54 |
| 12/03/2024 | 2.37 | 2.40 | 2.20 | 2.37 | 101,175 | 2.37 |
| 12/02/2024 | 2.51 | 2.51 | 2.31 | 2.38 | 104,611 | 2.38 |
| 11/29/2024 | 2.54 | 2.55 | 2.44 | 2.50 | 113,067 | 2.50 |
| 11/27/2024 | 2.50 | 2.57 | 2.41 | 2.54 | 453,370 | 2.54 |
| 11/26/2024 | 2.14 | 2.36 | 2.10 | 2.30 | 212,595 | 2.30 |
| 11/25/2024 | 2.08 | 2.25 | 2.05 | 2.13 | 146,935 | 2.13 |
| 11/22/2024 | 2.18 | 2.21 | 2.01 | 2.05 | 143,426 | 2.05 |
| 11/21/2024 | 2.22 | 2.25 | 2.15 | 2.20 | 121,784 | 2.20 |
| 11/20/2024 | 2.11 | 2.22 | 2.09 | 2.15 | 90,695 | 2.15 |
| 11/19/2024 | 2.20 | 2.21 | 2.06 | 2.12 | 118,221 | 2.12 |
| 11/18/2024 | 2.16 | 2.25 | 1.83 | 2.25 | 415,084 | 2.25 |
| 11/15/2024 | 1.99 | 2.26 | 1.99 | 2.19 | 456,531 | 2.19 |
| 11/14/2024 | 2.60 | 2.60 | 1.88 | 1.96 | 654,408 | 1.96 |
| 11/13/2024 | 2.65 | 2.65 | 2.46 | 2.52 | 151,966 | 2.52 |
| 11/12/2024 | 2.76 | 2.79 | 2.54 | 2.67 | 118,810 | 2.67 |
| 11/11/2024 | 2.70 | 2.81 | 2.68 | 2.70 | 181,904 | 2.70 |
| 11/08/2024 | 2.51 | 2.74 | 2.51 | 2.61 | 344,605 | 2.61 |
| 11/07/2024 | 2.60 | 2.62 | 2.40 | 2.50 | 227,334 | 2.50 |
| 11/06/2024 | 2.86 | 2.90 | 2.40 | 2.60 | 1,323,759 | 2.60 |
| 11/05/2024 | 2.81 | 2.94 | 2.60 | 2.68 | 216,710 | 2.68 |
| 11/04/2024 | 3.00 | 3.05 | 2.77 | 2.82 | 123,812 | 2.82 |
| 11/01/2024 | 3.15 | 3.19 | 2.90 | 3.03 | 211,246 | 3.03 |
| 10/31/2024 | 3.27 | 3.39 | 3.01 | 3.10 | 140,606 | 3.10 |
| 10/30/2024 | 3.38 | 3.46 | 3.26 | 3.26 | 72,409 | 3.26 |
| 10/29/2024 | 3.53 | 3.57 | 3.35 | 3.35 | 91,626 | 3.35 |
| 10/28/2024 | 3.79 | 3.79 | 3.53 | 3.56 | 62,457 | 3.56 |
| 10/25/2024 | 3.77 | 3.79 | 3.50 | 3.57 | 152,464 | 3.57 |
| 10/24/2024 | 4.00 | 4.01 | 3.62 | 3.65 | 121,360 | 3.65 |
| 10/23/2024 | 4.05 | 4.22 | 3.83 | 3.84 | 87,081 | 3.84 |
| 10/22/2024 | 4.03 | 4.20 | 4.02 | 4.05 | 69,985 | 4.05 |
| 10/21/2024 | 4.09 | 4.20 | 4.01 | 4.05 | 107,606 | 4.05 |
| 10/18/2024 | 4.02 | 4.28 | 4.02 | 4.10 | 43,046 | 4.10 |
| 10/17/2024 | 4.19 | 4.28 | 3.92 | 4.02 | 53,988 | 4.02 |
| 10/16/2024 | 4.11 | 4.27 | 4.11 | 4.20 | 52,780 | 4.20 |
| 10/15/2024 | 4.14 | 4.24 | 4.01 | 4.10 | 56,706 | 4.10 |
| 10/14/2024 | 4.00 | 4.11 | 4.00 | 4.10 | 27,777 | 4.10 |
| 10/11/2024 | 3.98 | 4.18 | 3.90 | 4.06 | 48,195 | 4.06 |
| 10/10/2024 | 3.90 | 4.03 | 3.82 | 3.95 | 29,389 | 3.95 |
| 10/09/2024 | 4.05 | 4.10 | 3.90 | 4.00 | 33,014 | 4.00 |
| 10/08/2024 | 4.08 | 4.28 | 3.90 | 3.94 | 61,596 | 3.94 |
| 10/07/2024 | 4.26 | 4.26 | 3.93 | 4.06 | 96,380 | 4.06 |
| 10/04/2024 | 4.38 | 4.38 | 4.10 | 4.28 | 52,253 | 4.28 |
| 10/03/2024 | 4.30 | 4.37 | 4.29 | 4.29 | 16,804 | 4.29 |
| 10/02/2024 | 4.06 | 4.30 | 4.06 | 4.29 | 24,542 | 4.29 |
| 10/01/2024 | 4.20 | 4.26 | 4.00 | 4.09 | 48,799 | 4.09 |
| 9/30/2024 | 4.34 | 4.46 | 4.16 | 4.26 | 42,032 | 4.26 |
| 9/27/2024 | 4.05 | 4.49 | 3.96 | 4.28 | 76,044 | 4.28 |
| 9/26/2024 | 4.49 | 4.56 | 4.06 | 4.06 | 137,410 | 4.06 |
| 9/25/2024 | 4.82 | 4.85 | 4.42 | 4.49 | 66,115 | 4.49 |
| 9/24/2024 | 4.67 | 4.97 | 4.66 | 4.79 | 37,829 | 4.79 |
| 9/23/2024 | 4.65 | 4.77 | 4.55 | 4.74 | 37,585 | 4.74 |
| 9/20/2024 | 4.90 | 4.96 | 4.53 | 4.53 | 101,134 | 4.53 |
| 9/19/2024 | 5.00 | 5.12 | 4.89 | 4.96 | 21,180 | 4.96 |
| 9/18/2024 | 4.97 | 5.22 | 4.88 | 4.92 | 71,342 | 4.92 |
| 9/17/2024 | 5.00 | 5.17 | 4.91 | 5.07 | 35,946 | 5.07 |
| 9/16/2024 | 4.93 | 5.17 | 4.55 | 4.87 | 71,747 | 4.87 |