STAAR Surgical

STAA
🏛️ usa →
27.17
Last Update: 2025-10-01
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
2023-12-29 31.90 32.01 31.15 31.21 0.6M
2023-12-28 31.70 32.29 31.64 32.10 0.5M
2023-12-27 31.85 32.21 31.33 31.68 0.5M
2023-12-26 31.63 32.43 31.38 31.85 0.5M
2023-12-22 32.24 32.79 31.36 31.63 0.8M
2023-12-21 31.60 32.27 30.86 32.22 0.6M
2023-12-20 31.98 32.49 30.96 30.98 0.9M
2023-12-19 32.82 33.74 31.80 32.13 1.1M
2023-12-18 33.55 33.55 31.98 32.41 0.9M
2023-12-15 35.66 35.66 33.21 33.41 1.0M
2023-12-14 34.37 36.61 34.21 35.31 1.0M
2023-12-13 31.50 33.66 30.82 33.65 1.3M
2023-12-12 32.19 32.19 31.11 31.60 0.8M
2023-12-11 33.22 33.52 31.67 32.14 0.5M
2023-12-08 30.99 33.86 30.99 33.40 1.0M
2023-12-07 30.80 31.56 30.53 31.32 0.5M
2023-12-06 31.02 31.23 30.29 30.60 0.8M
2023-12-05 31.17 32.13 30.78 30.80 1.0M
2023-12-04 32.68 33.01 31.36 32.29 0.9M
2023-12-01 31.87 33.09 31.47 32.99 1.4M
2023-11-30 31.68 31.92 30.80 31.36 1.4M
2023-11-29 32.05 33.05 30.91 31.61 1.1M
2023-11-28 31.59 32.59 31.00 31.97 1.1M
2023-11-27 33.60 33.60 31.79 31.80 1.2M
2023-11-24 33.94 34.10 33.30 33.90 0.3M
2023-11-22 33.85 34.40 33.65 33.71 0.5M
2023-11-21 34.50 34.69 33.50 33.56 0.7M
2023-11-20 35.02 35.46 34.55 34.76 0.6M
2023-11-17 35.67 35.67 34.59 34.83 0.7M
2023-11-16 35.82 36.09 34.79 35.26 0.4M
2023-11-15 36.55 37.48 36.01 36.05 0.4M
2023-11-14 35.63 36.32 35.28 36.04 0.8M
2023-11-13 33.36 34.25 32.92 33.97 0.7M
2023-11-10 33.06 33.66 32.48 33.49 0.6M
2023-11-09 34.05 34.05 32.55 32.71 1.0M
2023-11-08 34.72 34.72 33.38 33.77 1.0M
2023-11-07 35.53 35.75 33.85 34.98 1.0M
2023-11-06 38.06 38.06 33.77 34.50 1.5M
2023-11-03 36.61 38.29 36.00 37.81 1.5M
2023-11-02 38.80 38.99 34.31 36.01 2.9M
2023-11-01 41.82 43.80 41.82 43.32 1.1M
2023-10-31 41.37 43.45 41.37 41.82 1.2M
2023-10-30 39.19 41.53 39.19 40.96 1.2M
2023-10-27 38.34 39.85 38.34 38.55 0.7M
2023-10-26 38.71 39.66 38.00 38.24 0.6M
2023-10-25 42.01 42.04 38.17 38.77 1.0M
2023-10-24 42.18 43.65 42.07 42.87 0.5M
2023-10-23 41.31 42.55 41.01 41.55 0.4M
2023-10-20 42.74 42.74 41.72 41.72 0.4M
2023-10-19 42.50 43.18 42.20 42.63 0.5M
2023-10-18 43.53 43.67 42.33 42.59 0.3M
2023-10-17 42.04 44.26 42.04 43.78 0.6M
2023-10-16 40.78 42.99 40.19 42.84 1.1M
2023-10-13 39.34 40.48 39.34 40.41 0.4M
2023-10-12 41.40 41.52 39.36 39.40 0.5M
2023-10-11 42.21 42.59 40.46 41.37 0.5M
2023-10-10 41.04 43.13 40.85 42.20 0.7M
2023-10-09 38.83 40.97 38.04 40.51 0.7M
2023-10-06 37.34 39.12 37.01 38.51 1.4M
2023-10-05 38.88 39.20 37.85 37.88 0.7M
2023-10-04 39.40 39.78 37.69 38.77 0.7M
2023-10-03 39.26 39.87 38.67 39.35 0.5M
2023-10-02 40.01 40.10 39.13 39.61 0.5M
2023-09-29 40.42 41.03 40.07 40.18 0.6M
2023-09-28 39.84 40.74 39.35 39.99 0.5M
2023-09-27 40.77 41.17 39.30 39.87 0.4M
2023-09-26 40.70 41.40 39.95 40.47 0.6M
2023-09-25 39.43 41.32 39.43 41.15 0.4M
2023-09-22 40.04 40.66 39.16 39.41 0.4M
2023-09-21 40.11 40.88 39.12 39.39 0.6M
2023-09-20 41.87 41.87 40.48 40.67 0.7M
2023-09-19 41.90 41.90 40.38 41.34 0.8M
2023-09-18 43.35 43.35 41.94 42.01 0.7M
2023-09-15 41.95 43.43 41.76 43.36 1.7M
2023-09-14 44.52 44.53 40.50 42.87 1.3M
2023-09-13 44.62 45.18 43.45 43.92 0.7M
2023-09-12 44.37 45.58 44.03 44.90 0.8M
2023-09-11 44.00 45.32 43.81 44.61 0.8M
2023-09-08 43.50 45.45 43.44 43.85 1.3M
2023-09-07 40.96 42.17 40.96 42.14 0.8M
2023-09-06 42.11 42.20 41.17 41.31 1.0M
2023-09-05 42.60 42.60 40.97 41.96 0.6M
2023-09-01 43.96 44.25 42.79 43.06 0.3M
2023-08-31 44.14 44.72 43.21 43.36 0.7M
2023-08-30 44.79 45.04 43.78 44.01 0.9M
2023-08-29 42.74 44.91 42.50 44.90 0.5M
2023-08-28 42.21 42.95 42.15 42.85 0.5M
2023-08-25 42.75 43.37 41.54 41.73 0.6M
2023-08-24 43.57 43.62 42.30 42.69 0.8M
2023-08-23 42.32 43.83 42.21 43.51 0.8M
2023-08-22 42.41 42.54 41.40 42.21 1.0M
2023-08-21 42.75 43.78 41.95 42.21 10.7M
2023-08-18 42.56 43.65 42.31 43.05 2.6M
2023-08-17 41.73 41.95 40.95 41.63 0.5M
2023-08-16 42.10 42.30 41.44 41.56 0.6M
2023-08-15 42.00 42.59 41.83 42.49 0.9M
2023-08-14 43.10 43.26 41.87 42.38 1.3M
2023-08-11 43.50 44.15 42.91 43.62 1.0M
2023-08-10 45.67 46.17 43.67 44.10 0.6M
2023-08-09 46.28 46.50 45.25 45.43 0.6M
2023-08-08 46.59 46.95 45.31 46.79 0.5M
2023-08-07 48.72 48.97 46.19 46.67 0.8M
2023-08-04 47.05 48.96 46.70 48.35 1.1M
2023-08-03 45.00 48.46 45.00 47.28 2.1M
2023-08-02 52.00 52.75 50.92 52.30 0.9M
2023-08-01 53.87 54.20 52.16 52.80 0.6M
2023-07-31 55.31 55.38 53.16 54.77 0.7M
2023-07-28 55.72 57.00 55.25 55.28 0.9M
2023-07-27 56.73 57.53 54.28 54.81 0.4M
2023-07-26 56.62 57.33 55.82 56.03 0.5M
2023-07-25 57.38 58.35 56.26 56.62 0.4M
2023-07-24 55.70 58.14 55.48 57.72 0.6M
2023-07-21 53.82 55.58 53.64 55.37 0.4M
2023-07-20 54.51 55.33 53.40 53.46 0.5M
2023-07-19 54.97 55.57 54.14 54.66 0.6M
2023-07-18 55.73 56.07 54.45 54.97 0.7M
2023-07-17 54.98 56.18 53.96 55.81 0.5M
2023-07-14 58.13 58.40 56.13 56.31 0.5M
2023-07-13 56.00 58.82 56.00 58.12 1.1M
2023-07-12 53.68 55.97 52.90 55.84 0.8M
2023-07-11 51.59 52.60 51.50 52.48 0.5M
2023-07-10 50.14 51.60 50.14 51.44 0.3M
2023-07-07 50.31 51.25 50.19 50.27 0.2M
2023-07-06 50.64 51.02 49.59 50.07 0.3M
2023-07-05 51.90 51.90 51.20 51.49 0.3M
2023-07-03 52.62 52.88 51.48 52.35 0.2M
2023-06-30 52.29 52.89 52.07 52.57 0.6M
2023-06-29 50.72 51.97 50.67 51.84 0.4M
2023-06-28 50.95 51.21 50.04 51.19 0.7M
2023-06-27 51.36 51.48 50.10 50.80 0.9M
2023-06-26 50.66 51.93 50.66 51.09 0.6M
2023-06-23 50.45 51.27 50.30 50.96 0.9M
2023-06-22 50.38 51.54 50.09 51.27 0.4M
2023-06-21 51.08 51.28 50.10 50.45 0.6M
2023-06-20 51.51 52.04 49.84 51.68 0.7M
2023-06-16 53.83 53.91 52.54 52.61 1.3M
2023-06-15 50.02 52.79 49.65 52.67 0.7M
2023-06-14 52.99 53.01 49.70 50.48 1.0M
2023-06-13 52.11 52.93 51.54 52.29 0.5M
2023-06-12 51.44 51.99 50.55 51.63 0.8M
2023-06-09 51.83 52.21 50.50 51.21 0.8M
2023-06-08 51.94 52.49 50.09 52.04 1.1M
2023-06-07 50.90 53.00 50.26 51.63 2.3M
2023-06-06 56.00 56.30 52.00 54.79 1.9M
2023-06-05 57.50 57.86 56.23 56.45 0.8M
2023-06-02 58.98 59.24 57.22 57.70 0.8M
2023-06-01 58.03 58.42 56.74 57.78 0.6M
2023-05-31 57.64 58.40 57.05 58.02 0.6M
2023-05-30 60.22 60.49 57.62 58.00 0.5M
2023-05-26 59.12 60.79 58.54 59.79 0.4M
2023-05-25 60.45 60.45 58.60 59.32 0.5M
2023-05-24 58.29 60.45 56.87 60.32 1.1M
2023-05-23 64.08 64.71 56.62 58.96 1.5M
2023-05-22 63.15 65.06 62.97 64.43 0.3M
2023-05-19 64.92 65.07 62.36 63.29 0.4M
2023-05-18 62.16 64.35 61.50 63.91 0.5M
2023-05-17 61.75 62.59 60.58 62.29 0.3M
2023-05-16 62.21 62.21 60.43 61.83 0.6M
2023-05-15 63.04 63.49 61.02 62.75 0.5M
2023-05-12 64.32 65.05 61.88 62.60 0.6M
2023-05-11 67.01 67.36 64.02 64.34 0.5M
2023-05-10 67.50 68.27 66.50 67.62 0.4M
2023-05-09 67.00 67.33 65.65 66.33 0.4M
2023-05-08 67.06 68.00 66.56 67.63 0.6M
2023-05-05 65.83 67.93 65.51 67.33 0.6M
2023-05-04 69.00 69.00 63.08 64.64 1.5M
2023-05-03 68.55 73.03 68.50 70.09 0.8M
2023-05-02 72.27 72.83 68.41 68.63 0.6M
2023-05-01 70.20 73.13 70.00 72.82 0.5M
2023-04-28 68.43 71.04 68.43 70.47 0.4M
2023-04-27 68.10 68.63 67.01 68.52 0.5M
2023-04-26 68.50 69.09 67.45 67.60 0.5M
2023-04-25 70.03 70.13 67.82 68.30 0.6M
2023-04-24 69.91 71.04 69.25 70.94 0.6M
2023-04-21 70.34 71.36 69.59 70.25 0.6M
2023-04-20 68.37 70.80 68.00 70.47 0.5M
2023-04-19 67.73 69.78 67.73 69.10 0.3M
2023-04-18 68.29 68.29 67.10 68.20 0.4M
2023-04-17 66.10 68.17 66.10 67.77 0.3M
2023-04-14 67.20 68.02 65.87 66.47 0.3M
2023-04-13 64.25 67.56 64.13 67.23 0.6M
2023-04-12 66.42 66.99 63.49 63.52 0.3M
2023-04-11 63.72 65.84 63.72 65.51 0.3M
2023-04-10 61.78 63.50 60.79 63.37 0.3M
2023-04-06 61.59 62.53 60.64 62.48 0.2M
2023-04-05 62.56 62.56 61.09 61.55 0.3M
2023-04-04 63.22 63.65 61.90 62.99 0.5M
2023-04-03 63.64 63.64 62.06 62.84 0.4M
2023-03-31 62.85 64.11 62.74 63.95 0.4M
2023-03-30 62.64 63.61 62.22 62.41 0.3M
2023-03-29 62.62 62.62 60.78 61.70 0.4M
2023-03-28 63.09 63.09 61.72 61.77 0.3M
2023-03-27 64.49 64.70 62.44 63.51 0.4M
2023-03-24 62.77 63.64 62.31 63.62 0.2M
2023-03-23 63.93 65.18 62.77 63.48 0.4M
2023-03-22 65.36 65.86 62.46 62.48 0.7M
2023-03-21 63.07 65.75 62.98 65.21 0.9M
2023-03-20 57.96 62.33 57.96 62.07 1.0M
2023-03-17 61.97 62.62 58.88 59.96 1.1M
2023-03-16 60.60 62.90 60.28 61.98 0.8M
2023-03-15 60.14 61.44 59.69 61.24 0.8M
2023-03-14 61.35 63.47 60.11 62.27 1.0M
2023-03-13 55.94 60.78 55.01 59.04 1.0M
2023-03-10 61.46 61.47 56.08 56.63 0.8M
2023-03-09 58.43 62.06 58.08 60.99 1.6M
2023-03-08 58.22 59.51 58.01 58.39 0.4M
2023-03-07 58.84 59.27 57.84 58.13 0.4M
2023-03-06 60.00 60.17 58.29 58.84 0.4M
2023-03-03 59.17 61.46 58.89 59.94 0.7M
2023-03-02 55.56 58.65 55.25 58.48 0.5M
2023-03-01 56.06 57.13 55.02 56.69 0.6M
2023-02-28 56.08 56.59 55.05 55.39 0.7M
2023-02-27 58.20 58.20 56.03 56.25 0.7M
2023-02-24 58.30 58.71 56.48 57.33 1.2M
2023-02-23 62.28 62.55 59.79 59.95 0.8M
2023-02-22 61.36 63.49 59.33 61.29 1.9M
2023-02-21 69.32 70.36 67.06 67.53 0.9M
2023-02-17 69.77 70.25 67.53 70.24 0.7M
2023-02-16 70.12 72.45 69.33 69.78 0.4M
2023-02-15 69.16 72.17 68.70 71.75 0.4M
2023-02-14 68.57 71.03 68.36 69.91 0.6M
2023-02-13 68.82 69.79 67.91 69.41 0.5M
2023-02-10 69.66 70.18 67.83 68.56 0.5M
2023-02-09 73.72 74.10 70.20 70.73 0.4M
2023-02-08 74.09 75.23 72.11 72.26 0.3M
2023-02-07 73.26 74.80 71.36 74.64 0.5M
2023-02-06 75.65 77.70 72.76 73.49 0.7M
2023-02-03 77.36 79.43 76.59 77.97 0.5M
2023-02-02 74.50 81.81 74.39 79.34 1.1M
2023-02-01 70.96 73.15 69.06 72.96 0.6M
2023-01-31 68.08 70.58 66.87 70.55 0.5M
2023-01-30 70.95 70.95 68.33 68.43 0.7M
2023-01-27 69.28 72.72 69.20 71.90 0.8M
2023-01-26 70.34 70.96 68.11 69.92 0.3M
2023-01-25 67.88 69.50 66.59 69.42 0.5M
2023-01-24 71.82 72.15 68.40 68.88 0.5M
2023-01-23 71.52 73.64 70.60 72.60 0.6M
2023-01-20 70.39 71.00 69.33 70.63 0.5M
2023-01-19 70.10 70.36 65.71 69.53 1.2M
2023-01-18 74.73 76.25 70.52 70.71 1.0M
2023-01-17 72.15 74.41 71.37 73.93 0.6M
2023-01-13 69.86 73.61 69.86 72.50 0.7M
2023-01-12 68.60 70.75 68.21 70.30 0.7M
2023-01-11 67.08 68.98 66.48 68.60 0.6M
2023-01-10 65.48 68.36 65.48 66.97 1.5M
2023-01-09 57.00 67.31 56.88 65.44 2.2M
2023-01-06 58.50 60.28 57.04 60.04 1.1M
2023-01-05 54.46 59.30 54.19 58.15 2.2M
2023-01-04 52.23 56.37 52.23 55.09 1.3M
2023-01-03 49.83 51.92 49.25 51.25 1.1M