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
2022-12-30 48.17 48.90 47.17 48.54 0.9M
2022-12-29 47.37 48.67 47.00 47.91 0.9M
2022-12-28 47.71 49.25 46.36 46.82 1.0M
2022-12-27 48.21 48.44 46.38 47.98 0.6M
2022-12-23 49.89 50.10 48.11 48.39 0.4M
2022-12-22 49.55 50.67 48.24 50.07 0.7M
2022-12-21 49.19 51.64 49.19 49.98 0.8M
2022-12-20 48.81 50.39 48.07 49.07 0.9M
2022-12-19 53.13 53.66 48.90 49.11 2.0M
2022-12-16 55.48 56.80 53.70 54.24 1.0M
2022-12-15 57.25 57.65 54.85 56.50 1.0M
2022-12-14 61.16 61.94 57.62 58.56 0.9M
2022-12-13 63.26 64.62 60.91 61.89 0.5M
2022-12-12 59.93 61.13 59.20 59.57 0.4M
2022-12-09 62.25 63.18 59.80 59.97 0.5M
2022-12-08 61.12 63.78 61.00 62.60 0.5M
2022-12-07 60.33 62.29 59.85 61.15 0.5M
2022-12-06 62.17 62.31 58.81 60.27 0.5M
2022-12-05 62.46 64.45 61.72 62.33 0.6M
2022-12-02 58.00 63.69 57.61 63.32 1.0M
2022-12-01 57.17 60.55 56.70 59.13 0.7M
2022-11-30 55.96 57.57 54.71 57.11 1.1M
2022-11-29 59.02 60.20 54.46 55.30 1.5M
2022-11-28 59.63 60.21 58.23 58.93 0.3M
2022-11-25 61.60 61.60 59.67 59.86 0.2M
2022-11-23 60.50 61.73 59.69 61.04 0.4M
2022-11-22 60.01 60.46 58.13 60.22 0.4M
2022-11-21 59.37 60.64 58.88 59.77 0.5M
2022-11-18 62.45 62.45 59.83 60.26 0.6M
2022-11-17 62.00 62.42 59.57 60.48 0.5M
2022-11-16 65.65 65.73 63.19 63.76 0.5M
2022-11-15 66.47 67.64 65.30 66.30 0.4M
2022-11-14 65.14 65.80 63.31 64.58 0.4M
2022-11-11 64.44 67.71 63.92 66.19 0.6M
2022-11-10 62.27 63.44 61.27 63.13 0.6M
2022-11-09 59.45 59.87 57.55 58.00 0.4M
2022-11-08 59.50 61.64 58.07 60.16 0.4M
2022-11-07 62.35 62.35 58.73 58.98 0.7M
2022-11-04 61.41 62.65 60.00 60.85 0.7M
2022-11-03 62.68 62.97 58.02 59.84 2.3M
2022-11-02 73.05 75.58 70.54 70.62 0.7M
2022-11-01 72.71 74.49 72.08 73.75 0.6M
2022-10-31 71.12 73.49 70.65 70.87 0.5M
2022-10-28 70.03 71.30 67.51 71.17 0.5M
2022-10-27 72.92 72.92 69.74 69.93 0.4M
2022-10-26 72.00 75.00 70.74 72.32 0.4M
2022-10-25 69.14 72.91 68.71 71.57 0.5M
2022-10-24 70.18 70.18 66.81 68.66 0.5M
2022-10-21 70.42 70.53 67.61 70.18 0.4M
2022-10-20 70.10 72.09 69.49 70.42 0.2M
2022-10-19 71.53 71.97 68.34 70.50 0.4M
2022-10-18 74.22 77.08 72.59 73.27 0.4M
2022-10-17 70.29 73.00 69.86 71.85 0.3M
2022-10-14 73.00 74.32 68.71 68.97 0.4M
2022-10-13 69.49 73.57 67.62 72.00 0.3M
2022-10-12 69.92 71.03 68.15 70.34 0.4M
2022-10-11 68.44 72.42 67.64 70.10 0.6M
2022-10-10 70.23 70.23 67.79 68.56 0.3M
2022-10-07 70.85 71.06 69.38 70.01 0.3M
2022-10-06 73.66 74.46 71.25 72.50 0.2M
2022-10-05 75.02 75.80 71.65 74.03 0.3M
2022-10-04 73.53 76.21 73.48 76.20 0.5M
2022-10-03 71.61 72.28 70.17 71.51 0.3M
2022-09-30 72.02 74.21 70.17 70.55 0.6M
2022-09-29 73.13 73.83 70.03 71.85 0.4M
2022-09-28 73.23 76.27 73.23 75.01 0.4M
2022-09-27 73.58 75.31 70.58 72.95 0.5M
2022-09-26 73.25 74.05 71.21 72.38 0.4M
2022-09-23 74.49 75.13 71.36 73.25 0.6M
2022-09-22 79.09 79.22 75.40 75.52 0.5M
2022-09-21 82.05 83.37 79.83 80.02 0.4M
2022-09-20 81.09 81.88 78.80 81.19 0.3M
2022-09-19 83.92 85.58 81.14 82.38 0.5M
2022-09-16 90.06 90.06 84.41 85.36 0.7M
2022-09-15 93.31 96.43 90.63 91.16 0.4M
2022-09-14 93.27 94.09 92.02 93.54 0.3M
2022-09-13 92.04 94.80 89.98 92.47 0.7M
2022-09-12 96.85 96.92 93.90 95.05 0.4M
2022-09-09 96.14 97.16 94.60 96.81 0.3M
2022-09-08 92.45 96.81 92.18 95.54 0.3M
2022-09-07 91.61 94.69 90.17 94.33 0.3M
2022-09-06 90.23 90.75 87.55 89.95 0.4M
2022-09-02 93.85 93.85 89.68 90.52 0.3M
2022-09-01 94.59 94.59 90.61 91.79 0.4M
2022-08-31 96.95 97.52 94.05 94.59 0.3M
2022-08-30 96.66 97.33 93.71 95.16 0.3M
2022-08-29 96.70 98.39 95.22 95.58 0.3M
2022-08-26 103.75 104.22 98.15 98.49 0.4M
2022-08-25 102.59 104.04 101.10 104.03 0.3M
2022-08-24 98.93 103.41 98.60 101.78 0.4M
2022-08-23 96.30 99.59 96.00 98.74 0.5M
2022-08-22 94.68 97.55 93.81 96.30 0.5M
2022-08-19 98.91 99.56 94.43 96.04 0.5M
2022-08-18 100.59 101.76 97.65 100.49 0.3M
2022-08-17 100.44 103.16 99.03 100.63 0.5M
2022-08-16 104.35 105.76 100.93 102.03 0.5M
2022-08-15 110.20 110.92 104.33 104.91 0.9M
2022-08-12 102.49 112.27 102.47 111.58 0.8M
2022-08-11 95.15 102.73 89.22 102.03 1.9M
2022-08-10 86.47 87.76 84.20 87.44 0.5M
2022-08-09 86.26 87.70 81.35 82.89 0.4M
2022-08-08 85.00 90.12 84.72 87.72 0.4M
2022-08-05 82.81 86.39 82.15 84.51 0.4M
2022-08-04 86.82 86.92 84.14 85.56 0.3M
2022-08-03 82.79 87.00 82.16 86.02 0.3M
2022-08-02 80.16 83.40 79.59 81.95 0.2M
2022-08-01 80.44 83.52 79.16 81.32 0.3M
2022-07-29 79.36 81.08 78.63 80.70 0.3M
2022-07-28 79.74 80.24 76.92 80.10 0.2M
2022-07-27 77.83 80.45 76.59 79.77 0.4M
2022-07-26 76.61 77.65 74.45 76.74 0.2M
2022-07-25 75.56 76.78 74.40 76.39 0.2M
2022-07-22 77.21 78.61 74.25 75.95 0.3M
2022-07-21 75.91 78.00 74.53 76.83 0.4M
2022-07-20 75.21 76.19 73.74 74.73 0.5M
2022-07-19 76.13 76.32 74.66 75.40 0.3M
2022-07-18 77.20 78.89 74.08 74.65 0.2M
2022-07-15 74.58 77.39 72.46 76.64 0.5M
2022-07-14 72.96 73.22 70.63 72.95 0.1M
2022-07-13 71.74 74.35 70.38 73.47 0.4M
2022-07-12 75.50 76.99 72.23 73.62 0.4M
2022-07-11 79.50 79.90 74.67 75.07 0.4M
2022-07-08 77.27 80.55 77.00 79.93 0.3M
2022-07-07 75.53 79.62 75.39 79.08 0.5M
2022-07-06 76.25 77.94 74.41 75.68 0.4M
2022-07-05 70.93 76.72 70.89 76.18 0.6M
2022-07-01 71.32 72.30 70.10 72.19 0.3M
2022-06-30 72.40 73.55 69.21 70.93 0.5M
2022-06-29 72.53 73.72 71.53 73.54 0.3M
2022-06-28 75.26 76.79 72.53 72.70 0.4M
2022-06-27 75.17 76.04 73.11 75.15 0.3M
2022-06-24 72.43 74.93 71.00 74.78 0.7M
2022-06-23 67.73 72.43 67.32 72.10 0.7M
2022-06-22 62.58 67.85 62.58 67.21 0.5M
2022-06-21 65.19 66.22 63.52 63.56 0.3M
2022-06-17 63.51 66.05 63.00 63.41 0.8M
2022-06-16 61.47 63.20 60.48 62.10 0.4M
2022-06-15 64.00 66.14 63.18 64.48 0.4M
2022-06-14 63.51 64.17 60.60 63.54 0.4M
2022-06-13 63.75 64.83 60.94 62.71 0.6M
2022-06-10 67.81 68.67 65.96 67.01 0.4M
2022-06-09 71.36 71.54 68.59 69.74 0.4M
2022-06-08 69.28 74.77 69.28 73.14 0.8M
2022-06-07 66.92 70.01 66.63 69.25 0.3M
2022-06-06 66.93 69.12 66.78 68.60 0.5M
2022-06-03 66.82 67.15 63.85 65.31 0.2M
2022-06-02 65.52 69.38 64.63 68.37 0.4M
2022-06-01 66.27 67.10 64.04 65.20 0.4M
2022-05-31 68.67 69.75 64.36 65.94 0.8M
2022-05-27 63.50 67.46 63.30 67.04 0.4M
2022-05-26 59.80 63.32 58.01 62.86 0.5M
2022-05-25 57.39 60.27 57.39 59.57 0.2M
2022-05-24 59.78 59.91 56.46 57.49 0.4M
2022-05-23 59.50 61.53 57.80 61.18 0.3M
2022-05-20 60.56 61.05 56.64 59.64 0.5M
2022-05-19 56.61 61.11 55.89 59.64 0.7M
2022-05-18 56.63 57.97 55.36 56.70 0.5M
2022-05-17 56.81 58.53 55.31 58.43 0.5M
2022-05-16 57.59 58.99 54.63 55.24 0.5M
2022-05-13 56.21 59.85 55.92 58.18 0.6M
2022-05-12 49.92 54.75 49.03 54.19 0.9M
2022-05-11 52.86 55.48 49.91 50.24 0.7M
2022-05-10 56.48 57.24 51.02 52.83 0.9M
2022-05-09 59.34 60.53 54.50 55.08 1.1M
2022-05-06 61.39 64.04 58.98 61.41 0.6M
2022-05-05 70.67 71.77 60.46 61.87 1.2M
2022-05-04 60.26 64.59 58.13 63.86 0.7M
2022-05-03 59.99 62.00 59.00 60.72 0.5M
2022-05-02 57.12 60.32 56.50 60.02 0.7M
2022-04-29 59.83 63.23 56.78 57.09 0.7M
2022-04-28 60.27 61.10 54.29 59.78 1.2M
2022-04-27 60.01 60.99 59.60 59.80 0.5M
2022-04-26 60.45 60.98 57.51 60.21 0.6M
2022-04-25 60.95 63.22 59.89 60.42 0.9M
2022-04-22 65.09 65.87 60.67 61.72 0.5M
2022-04-21 67.30 68.89 64.87 65.66 0.7M
2022-04-20 65.76 67.21 64.08 66.42 0.4M
2022-04-19 61.50 65.58 61.20 64.91 0.3M
2022-04-18 62.52 62.73 59.72 61.88 0.4M
2022-04-14 65.19 66.13 61.80 61.89 0.5M
2022-04-13 63.53 66.81 62.84 64.94 0.3M
2022-04-12 67.28 68.50 63.47 64.01 0.3M
2022-04-11 68.74 69.18 65.04 65.81 0.5M
2022-04-08 72.26 72.62 69.54 69.70 0.4M
2022-04-07 71.41 73.41 71.26 72.39 0.3M
2022-04-06 72.16 72.65 69.30 71.86 0.4M
2022-04-05 76.80 77.00 72.81 73.93 0.5M
2022-04-04 81.11 81.98 76.03 76.70 0.4M
2022-04-01 80.00 82.18 79.09 80.48 0.4M
2022-03-31 82.42 83.48 79.49 79.91 0.4M
2022-03-30 84.58 84.63 81.79 82.59 0.4M
2022-03-29 81.71 85.66 81.38 85.00 0.8M
2022-03-28 83.88 87.12 78.82 80.71 2.4M
2022-03-25 75.18 75.65 72.48 72.95 0.3M
2022-03-24 72.06 75.31 69.56 74.95 0.3M
2022-03-23 74.46 75.05 71.12 71.96 0.3M
2022-03-22 73.91 78.15 73.91 75.66 0.3M
2022-03-21 74.62 76.16 71.90 74.34 0.3M
2022-03-18 72.12 76.02 71.38 75.24 0.8M
2022-03-17 66.78 70.36 63.80 69.74 0.6M
2022-03-16 61.18 67.82 61.12 67.53 0.8M
2022-03-15 58.40 59.53 55.36 59.51 0.7M
2022-03-14 64.51 65.64 56.74 57.98 1.0M
2022-03-11 71.92 73.28 63.95 64.51 0.7M
2022-03-10 68.43 70.95 66.79 70.70 0.4M
2022-03-09 70.21 71.78 67.00 69.84 0.6M
2022-03-08 74.21 75.03 67.74 67.81 0.6M
2022-03-07 78.69 79.00 73.56 74.80 0.3M
2022-03-04 78.88 80.00 76.33 78.29 0.3M
2022-03-03 82.95 83.58 78.10 79.07 0.3M
2022-03-02 80.82 82.45 78.25 82.30 0.3M
2022-03-01 79.48 85.23 79.16 80.89 0.5M
2022-02-28 75.93 79.47 75.20 79.32 0.5M
2022-02-25 74.64 76.83 72.00 76.74 0.5M
2022-02-24 62.36 74.93 62.09 74.56 1.0M
2022-02-23 66.24 66.43 62.78 62.99 0.8M
2022-02-22 66.00 68.10 65.21 65.90 0.3M
2022-02-18 68.19 69.30 65.81 66.23 0.3M
2022-02-17 73.34 73.65 68.78 68.84 0.4M
2022-02-16 74.87 74.87 72.13 74.49 0.2M
2022-02-15 73.87 75.82 73.38 75.56 0.2M
2022-02-14 76.12 77.49 71.71 72.21 0.3M
2022-02-11 77.69 79.46 75.07 75.96 0.2M
2022-02-10 76.83 81.36 75.56 77.73 0.4M
2022-02-09 77.18 79.28 77.06 79.25 0.3M
2022-02-08 73.15 75.79 72.78 75.66 0.2M
2022-02-07 73.81 76.18 72.89 73.84 0.3M
2022-02-04 72.14 75.36 71.50 74.13 0.3M
2022-02-03 71.19 73.95 71.19 72.23 0.4M
2022-02-02 74.48 74.91 71.63 73.70 0.5M
2022-02-01 73.54 74.89 70.88 74.16 0.3M
2022-01-31 67.23 72.85 67.01 72.72 0.4M
2022-01-28 66.20 66.93 63.25 66.91 0.5M
2022-01-27 68.46 69.79 64.88 65.39 0.4M
2022-01-26 71.28 72.35 67.02 67.70 0.5M
2022-01-25 72.66 73.21 69.48 69.60 0.6M
2022-01-24 70.22 75.10 67.64 74.75 0.5M
2022-01-21 72.37 73.80 70.17 71.56 0.4M
2022-01-20 73.21 76.88 73.02 73.15 0.5M
2022-01-19 73.26 74.92 71.72 72.18 0.4M
2022-01-18 73.86 75.07 71.96 72.13 0.3M
2022-01-14 74.43 76.12 73.45 75.43 0.2M
2022-01-13 78.90 80.15 75.28 75.50 0.2M
2022-01-12 79.84 80.99 78.48 78.84 0.4M
2022-01-11 79.23 81.24 76.10 79.99 0.5M
2022-01-10 81.63 81.63 75.97 79.07 0.5M
2022-01-07 84.79 85.72 81.49 82.67 0.3M
2022-01-06 82.15 86.50 78.15 84.16 0.6M
2022-01-05 88.28 88.99 82.54 82.86 0.4M
2022-01-04 93.39 93.78 87.97 89.35 0.2M
2022-01-03 92.04 93.63 89.19 93.50 0.2M