STAAR Surgical

STAA
🏛️ usa →
26.86
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 93.67 94.36 91.00 91.30 0.6M
2021-12-30 92.34 95.41 91.64 93.67 0.2M
2021-12-29 91.14 93.32 90.03 92.74 0.2M
2021-12-28 95.51 95.51 90.28 91.16 0.2M
2021-12-27 96.20 96.99 92.47 94.53 0.2M
2021-12-23 95.44 96.83 94.13 96.26 0.2M
2021-12-22 94.06 95.73 93.30 95.67 0.2M
2021-12-21 91.00 94.31 90.76 93.98 0.2M
2021-12-20 90.68 92.53 87.82 89.63 0.3M
2021-12-17 87.78 92.77 86.72 91.85 1.0M
2021-12-16 93.28 93.74 87.13 88.02 0.4M
2021-12-15 91.27 92.72 89.01 92.59 0.4M
2021-12-14 89.45 92.11 87.45 91.32 0.3M
2021-12-13 90.42 92.18 88.76 90.50 0.2M
2021-12-10 92.79 95.28 90.39 90.73 0.2M
2021-12-09 96.98 97.83 91.56 91.73 0.3M
2021-12-08 96.60 100.52 95.52 98.30 0.3M
2021-12-07 94.02 98.11 93.90 95.67 0.3M
2021-12-06 89.58 92.96 86.34 91.48 0.3M
2021-12-03 92.84 92.84 88.05 89.37 0.4M
2021-12-02 90.10 93.59 88.30 92.09 0.4M
2021-12-01 97.14 97.14 89.86 89.93 0.4M
2021-11-30 95.72 96.56 92.55 95.19 0.3M
2021-11-29 98.77 100.04 95.42 95.77 0.3M
2021-11-26 102.24 104.70 96.18 97.18 0.3M
2021-11-24 102.78 105.49 100.06 103.61 0.2M
2021-11-23 103.75 106.20 100.41 103.48 0.3M
2021-11-22 110.17 110.50 103.28 104.12 0.4M
2021-11-19 111.62 114.19 109.71 110.03 0.3M
2021-11-18 114.38 114.38 109.68 111.45 0.3M
2021-11-17 115.93 115.93 111.72 113.40 0.2M
2021-11-16 111.98 116.00 110.48 115.79 0.2M
2021-11-15 113.29 114.87 111.41 112.05 0.1M
2021-11-12 113.97 115.99 112.82 113.38 0.2M
2021-11-11 112.89 115.21 111.22 113.12 0.1M
2021-11-10 114.20 117.03 110.10 111.92 0.3M
2021-11-09 117.33 117.78 114.10 115.42 0.2M
2021-11-08 116.64 120.24 116.64 117.40 0.3M
2021-11-05 115.16 116.98 109.13 115.59 0.4M
2021-11-04 119.49 120.50 114.96 117.12 0.5M
2021-11-03 118.49 122.32 117.01 120.36 0.4M
2021-11-02 121.01 121.01 117.06 118.91 0.3M
2021-11-01 119.28 122.39 119.02 121.03 0.3M
2021-10-29 117.93 120.50 117.32 118.46 0.2M
2021-10-27 120.05 121.63 117.43 117.64 0.2M
2021-10-26 125.97 126.21 120.59 120.70 0.2M
2021-10-25 122.42 126.60 121.01 124.62 0.2M
2021-10-22 126.05 127.62 121.23 122.48 0.2M
2021-10-21 126.57 128.31 124.40 126.15 0.2M
2021-10-20 124.99 125.99 121.98 125.83 0.3M
2021-10-19 119.67 126.57 117.18 124.62 0.5M
2021-10-18 114.27 118.54 113.11 117.92 0.3M
2021-10-15 116.23 118.33 114.51 114.89 0.4M
2021-10-14 117.20 118.57 113.68 114.37 0.3M
2021-10-13 116.71 118.77 113.76 115.50 0.3M
2021-10-12 114.15 115.73 111.50 113.75 0.2M
2021-10-11 113.54 115.71 111.38 112.33 0.3M
2021-10-08 121.82 121.90 115.42 115.95 0.3M
2021-10-07 119.36 122.31 119.36 121.02 0.4M
2021-10-06 118.06 121.47 116.85 118.20 0.2M
2021-10-05 118.54 123.70 118.54 120.02 0.4M
2021-10-04 125.93 125.93 113.94 116.67 0.7M
2021-10-01 129.43 129.43 122.06 127.79 0.3M
2021-09-30 126.47 130.40 126.12 128.53 0.6M
2021-09-29 129.49 130.65 124.72 125.74 0.3M
2021-09-28 132.56 132.65 123.79 128.99 0.5M
2021-09-27 140.68 141.64 131.67 136.19 0.3M
2021-09-24 145.00 145.11 140.29 142.55 0.2M
2021-09-23 144.38 147.99 142.84 147.36 0.2M
2021-09-22 140.25 144.11 136.12 143.30 0.2M
2021-09-21 141.85 143.18 140.01 140.87 0.2M
2021-09-20 138.49 141.95 136.92 140.06 0.3M
2021-09-17 145.86 145.99 141.52 143.37 0.7M
2021-09-16 142.28 144.33 137.53 144.16 0.3M
2021-09-15 138.63 142.21 136.03 142.19 0.4M
2021-09-14 139.21 142.36 138.33 139.54 0.3M
2021-09-13 147.51 147.52 133.90 138.28 0.7M
2021-09-10 156.76 158.16 146.93 147.14 0.3M
2021-09-09 155.89 159.88 155.64 155.95 0.2M
2021-09-08 162.68 162.69 154.16 155.10 0.3M
2021-09-07 156.74 163.08 156.20 162.68 0.4M
2021-09-03 156.51 157.50 155.09 156.52 0.1M
2021-09-02 158.51 158.65 153.84 157.36 0.3M
2021-09-01 154.50 158.25 153.60 157.17 0.4M
2021-08-31 149.89 154.69 147.05 154.47 0.4M
2021-08-30 143.43 149.80 142.01 149.64 0.2M
2021-08-27 137.44 145.21 137.12 143.40 0.3M
2021-08-26 135.03 140.05 134.87 136.43 0.2M
2021-08-25 136.97 138.12 131.46 134.90 0.3M
2021-08-24 133.40 137.30 132.12 136.78 0.3M
2021-08-23 131.75 136.54 129.95 133.40 0.4M
2021-08-20 136.44 137.90 125.40 129.71 1.1M
2021-08-19 140.37 141.55 135.36 138.61 0.3M
2021-08-18 145.22 148.48 142.62 143.69 0.3M
2021-08-17 141.08 144.47 140.67 144.12 0.2M
2021-08-16 140.72 145.33 139.00 142.75 0.4M
2021-08-13 136.20 140.73 134.99 139.24 0.2M
2021-08-12 136.90 137.21 131.58 136.29 0.3M
2021-08-11 142.26 143.23 134.90 138.19 0.3M
2021-08-10 153.68 153.89 142.46 143.32 0.4M
2021-08-09 149.82 155.37 147.51 152.69 0.3M
2021-08-06 153.66 154.25 146.57 149.01 0.4M
2021-08-05 134.38 157.85 134.38 155.05 0.8M
2021-08-04 130.04 131.84 126.62 128.75 0.3M
2021-08-03 127.91 127.92 123.04 127.85 0.3M
2021-08-02 128.50 131.39 127.08 128.25 0.3M
2021-07-30 127.46 130.00 127.22 127.92 0.2M
2021-07-29 127.32 131.77 126.51 127.84 0.2M
2021-07-28 123.48 128.89 123.48 127.50 0.3M
2021-07-27 126.34 126.34 118.54 122.75 0.4M
2021-07-26 131.32 131.32 124.12 126.18 0.4M
2021-07-23 134.59 134.59 127.33 131.88 0.2M
2021-07-22 135.49 136.12 132.03 133.54 0.2M
2021-07-21 132.31 134.67 129.02 134.47 0.3M
2021-07-20 133.77 134.15 130.67 132.06 0.4M
2021-07-19 126.58 134.79 126.02 132.45 0.4M
2021-07-16 130.12 130.65 127.32 129.48 0.3M
2021-07-15 129.09 132.30 126.51 128.89 0.4M
2021-07-14 135.46 135.90 129.12 129.85 0.4M
2021-07-13 143.25 143.67 134.38 135.08 0.6M
2021-07-12 145.00 146.25 141.37 142.75 0.3M
2021-07-09 144.00 144.46 139.75 143.22 0.3M
2021-07-08 141.00 144.23 130.08 143.43 0.4M
2021-07-07 147.72 148.85 142.12 145.64 0.3M
2021-07-06 145.30 146.70 141.68 145.61 0.3M
2021-07-02 152.63 152.63 143.66 144.73 0.4M
2021-07-01 151.88 153.68 148.50 151.12 0.3M
2021-06-30 152.50 154.66 150.11 152.50 0.8M
2021-06-29 154.56 156.08 152.28 152.50 0.4M
2021-06-28 154.70 158.51 152.43 154.95 0.9M
2021-06-25 154.58 157.72 152.77 152.79 0.7M
2021-06-24 155.00 161.71 154.88 154.96 0.5M
2021-06-23 148.93 154.23 148.93 152.84 0.2M
2021-06-22 148.18 150.16 145.05 149.28 0.3M
2021-06-21 146.14 148.25 140.94 148.16 0.4M
2021-06-18 149.37 154.45 145.28 145.48 0.6M
2021-06-17 147.11 152.18 147.11 151.15 0.4M
2021-06-16 147.08 151.00 145.57 147.97 0.4M
2021-06-15 147.15 148.66 145.23 147.51 0.4M
2021-06-14 146.55 149.88 145.29 146.90 0.3M
2021-06-11 145.09 147.27 142.02 147.01 0.3M
2021-06-10 138.90 145.16 137.49 144.23 0.2M
2021-06-09 143.88 146.14 139.43 140.00 0.3M
2021-06-08 141.90 143.06 136.31 142.84 0.3M
2021-06-07 136.43 143.12 136.43 141.36 0.3M
2021-06-04 142.35 143.38 135.16 137.36 0.4M
2021-06-03 141.65 143.48 137.83 140.12 0.4M
2021-06-02 143.32 145.60 140.28 143.67 0.3M
2021-06-01 146.50 148.17 137.94 143.95 0.5M
2021-05-28 144.83 150.00 144.00 146.03 1.1M
2021-05-27 137.13 145.42 133.31 143.30 0.7M
2021-05-26 131.80 136.10 130.09 136.02 0.3M
2021-05-25 131.83 135.00 129.24 132.95 0.2M
2021-05-24 128.65 132.47 127.52 130.09 0.4M
2021-05-21 124.99 128.01 124.23 127.34 0.4M
2021-05-20 121.70 128.29 121.70 123.66 0.4M
2021-05-19 110.74 121.12 109.18 120.59 0.4M
2021-05-18 114.92 115.84 111.21 113.55 0.6M
2021-05-17 109.86 119.59 109.82 113.92 0.4M
2021-05-14 107.70 113.50 107.00 110.68 0.3M
2021-05-13 111.34 113.50 103.87 106.27 0.4M
2021-05-12 110.36 113.84 107.60 110.79 0.5M
2021-05-11 110.00 113.62 105.51 113.03 0.7M
2021-05-10 135.64 137.35 110.26 111.51 1.0M
2021-05-07 132.73 138.50 130.47 137.79 0.4M
2021-05-06 128.00 136.88 125.02 132.48 0.8M
2021-05-05 122.66 127.75 121.17 124.76 0.9M
2021-05-04 136.61 136.98 119.67 122.00 1.4M
2021-05-03 138.41 139.73 135.75 138.94 0.5M
2021-04-30 137.01 138.74 135.63 137.01 0.6M
2021-04-29 139.34 139.97 133.28 139.16 0.3M
2021-04-28 136.43 138.15 134.57 137.13 0.1M
2021-04-27 134.95 138.30 134.30 136.13 0.3M
2021-04-26 134.13 136.10 131.88 135.48 0.5M
2021-04-23 130.47 135.00 130.47 133.80 0.4M
2021-04-22 128.82 131.52 126.61 130.15 0.9M
2021-04-21 118.81 128.90 117.63 128.84 0.6M
2021-04-20 117.65 119.51 115.70 118.81 0.8M
2021-04-19 117.00 118.93 114.10 117.66 0.3M
2021-04-16 120.00 120.00 117.16 118.21 0.3M
2021-04-15 119.00 120.25 116.90 119.89 0.2M
2021-04-14 115.99 119.84 114.63 117.02 0.3M
2021-04-13 115.85 116.50 112.36 115.63 0.3M
2021-04-12 115.94 115.94 112.02 114.08 0.4M
2021-04-09 116.08 116.43 112.76 115.95 0.2M
2021-04-08 113.54 117.03 111.52 114.98 0.4M
2021-04-07 111.32 113.82 109.80 110.14 0.7M
2021-04-06 106.74 113.52 106.40 112.59 0.5M
2021-04-05 107.74 107.76 105.20 106.58 0.2M
2021-04-01 107.00 107.98 104.15 105.76 0.4M
2021-03-31 101.48 106.70 101.48 105.41 0.4M
2021-03-30 99.46 101.54 97.62 100.39 0.4M
2021-03-29 99.78 100.21 93.21 99.47 1.7M
2021-03-26 97.58 100.32 96.85 100.24 0.5M
2021-03-25 93.35 97.23 90.57 96.84 0.6M
2021-03-24 99.30 99.77 94.76 94.86 1.5M
2021-03-23 97.57 99.33 95.54 98.65 0.7M
2021-03-22 96.37 99.56 94.92 97.79 0.6M
2021-03-19 92.89 97.24 91.50 96.67 1.2M
2021-03-18 92.91 94.54 89.93 91.66 0.5M
2021-03-17 91.61 94.35 89.23 93.93 0.3M
2021-03-16 94.45 95.89 90.76 92.50 0.4M
2021-03-15 90.87 94.68 89.83 93.19 0.4M
2021-03-12 89.86 90.74 87.48 90.38 0.5M
2021-03-11 91.14 93.32 90.31 92.06 0.5M
2021-03-10 90.11 92.35 86.53 87.76 0.5M
2021-03-09 83.60 89.92 82.05 88.35 0.7M
2021-03-08 85.87 86.37 78.32 79.01 0.7M
2021-03-05 91.01 91.18 82.47 86.01 0.8M
2021-03-04 92.88 95.19 85.75 90.64 0.9M
2021-03-03 102.31 103.20 95.05 95.10 0.6M
2021-03-02 106.91 107.18 101.85 103.75 0.4M
2021-03-01 106.37 106.72 102.14 106.51 0.6M
2021-02-26 107.59 108.78 101.17 104.01 0.6M
2021-02-25 111.56 119.78 104.76 106.29 0.6M
2021-02-24 111.04 115.60 108.64 114.86 0.5M
2021-02-23 110.06 112.07 101.33 111.05 1.1M
2021-02-22 121.35 121.48 114.42 115.53 0.7M
2021-02-19 119.39 128.23 117.50 123.34 0.6M
2021-02-18 118.99 120.25 113.60 118.07 0.5M
2021-02-17 124.79 125.05 119.30 121.00 0.4M
2021-02-16 125.03 127.17 122.21 126.48 0.5M
2021-02-12 123.90 125.06 120.74 124.06 0.5M
2021-02-11 125.09 125.25 121.02 123.69 0.4M
2021-02-10 124.37 127.70 119.55 123.78 0.6M
2021-02-09 123.75 125.26 122.00 124.16 0.6M
2021-02-08 117.02 124.23 117.02 122.90 0.7M
2021-02-05 111.70 117.64 111.00 115.96 0.7M
2021-02-04 110.27 111.89 109.59 111.20 0.5M
2021-02-03 109.50 111.76 107.99 109.96 0.4M
2021-02-02 107.76 111.26 104.75 109.58 0.7M
2021-02-01 103.39 107.17 102.65 106.75 0.7M
2021-01-29 106.78 108.11 102.58 102.58 0.9M
2021-01-28 104.00 108.81 100.12 106.69 10.6M
2021-01-27 101.41 106.71 98.99 103.85 1.7M
2021-01-26 96.99 105.44 96.55 104.47 3.5M
2021-01-25 91.23 92.88 88.71 89.77 0.3M
2021-01-22 89.71 91.44 88.77 91.37 0.2M
2021-01-21 89.68 90.33 86.79 89.67 0.2M
2021-01-20 89.89 91.81 88.09 88.85 0.2M
2021-01-19 87.87 90.04 83.10 89.48 0.6M
2021-01-15 91.00 91.85 87.24 88.06 0.7M
2021-01-14 88.00 92.25 87.20 90.99 0.4M
2021-01-13 89.65 92.27 88.05 88.45 0.6M
2021-01-12 83.52 89.96 83.39 89.42 1.2M
2021-01-11 82.37 85.92 82.06 83.95 0.5M
2021-01-08 82.12 85.62 81.78 84.37 0.5M
2021-01-07 79.21 80.99 78.56 80.07 0.3M
2021-01-06 82.09 83.83 77.74 78.50 0.6M
2021-01-05 80.65 82.58 78.50 81.67 0.4M
2021-01-04 79.66 85.96 79.36 81.59 0.8M