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
2024-12-31 24.20 24.41 23.89 24.29 0.5M
2024-12-30 24.02 24.24 23.55 24.08 0.4M
2024-12-27 24.41 24.67 23.99 24.21 0.4M
2024-12-26 24.54 24.76 24.22 24.60 0.3M
2024-12-24 24.25 25.04 23.98 24.97 0.2M
2024-12-23 24.78 24.82 23.91 24.17 0.6M
2024-12-20 24.77 25.94 24.43 24.82 1.2M
2024-12-19 25.11 25.22 23.93 24.98 0.7M
2024-12-18 25.54 25.77 23.90 24.26 0.6M
2024-12-17 24.13 25.66 24.09 25.44 0.8M
2024-12-16 24.52 25.04 23.72 23.93 0.6M
2024-12-13 25.09 25.39 24.21 24.86 0.6M
2024-12-12 25.70 25.79 25.07 25.39 0.7M
2024-12-11 26.50 27.20 25.20 25.25 0.6M
2024-12-10 26.22 27.59 25.68 26.44 0.5M
2024-12-09 25.87 27.76 25.68 26.28 0.7M
2024-12-06 25.31 25.99 25.04 25.31 0.5M
2024-12-05 25.84 26.14 25.15 25.24 0.5M
2024-12-04 26.45 26.81 25.77 25.95 0.5M
2024-12-03 27.64 27.64 25.82 26.49 0.7M
2024-12-02 28.26 28.83 27.51 27.72 0.7M
2024-11-29 28.22 29.12 28.20 29.10 0.3M
2024-11-27 28.48 29.18 28.15 28.18 0.4M
2024-11-26 28.40 28.65 27.43 28.06 0.5M
2024-11-25 27.11 28.58 26.95 28.55 0.7M
2024-11-22 26.59 27.14 26.41 26.68 0.5M
2024-11-21 26.34 27.00 25.93 26.63 0.5M
2024-11-20 26.01 26.87 25.88 26.32 0.5M
2024-11-19 26.10 26.66 26.02 26.14 1.0M
2024-11-18 26.61 27.04 26.06 26.38 0.7M
2024-11-15 27.57 27.69 26.62 26.66 0.5M
2024-11-14 28.50 28.70 27.27 27.30 0.6M
2024-11-13 29.30 29.39 28.42 28.44 0.4M
2024-11-12 30.13 30.20 28.88 29.02 0.5M
2024-11-11 29.93 30.88 29.69 30.42 0.7M
2024-11-08 31.27 31.36 29.56 29.59 1.0M
2024-11-07 30.93 32.00 30.91 31.46 0.8M
2024-11-06 31.18 31.85 29.47 30.86 0.8M
2024-11-05 28.99 30.06 28.54 30.02 0.5M
2024-11-04 28.05 29.71 28.00 29.14 0.6M
2024-11-01 28.75 30.20 28.36 28.56 0.6M
2024-10-31 31.32 31.35 27.72 28.99 1.1M
2024-10-30 30.05 30.80 29.45 29.49 0.8M
2024-10-29 30.33 30.87 29.91 30.29 0.4M
2024-10-28 31.12 31.41 30.52 30.69 0.6M
2024-10-25 30.47 30.81 30.06 30.39 0.3M
2024-10-24 30.43 31.15 30.01 30.32 0.6M
2024-10-23 30.36 30.86 30.03 30.19 0.4M
2024-10-22 30.61 30.72 29.81 30.42 0.4M
2024-10-21 30.92 30.98 29.81 30.69 0.9M
2024-10-18 31.23 31.40 30.60 31.06 1.0M
2024-10-17 31.85 31.85 30.44 30.94 0.5M
2024-10-16 32.46 33.13 31.92 32.06 0.5M
2024-10-15 32.54 32.76 31.76 32.12 0.6M
2024-10-14 31.64 33.28 31.17 33.00 0.8M
2024-10-11 31.05 32.06 31.00 31.61 0.8M
2024-10-10 31.05 31.68 30.75 31.19 0.7M
2024-10-09 31.25 32.06 31.12 31.54 0.7M
2024-10-08 33.70 33.78 31.30 31.46 0.9M
2024-10-07 34.72 35.39 34.00 34.20 0.6M
2024-10-04 35.43 35.50 33.96 35.07 0.6M
2024-10-03 34.53 35.32 34.13 34.16 0.5M
2024-10-02 36.46 36.46 35.28 35.68 0.5M
2024-10-01 36.81 36.88 35.11 35.88 0.6M
2024-09-30 38.37 38.60 36.24 37.15 1.4M
2024-09-27 34.78 37.55 34.49 37.23 2.2M
2024-09-26 31.66 33.97 31.66 33.87 1.2M
2024-09-25 32.30 32.75 30.98 31.04 0.8M
2024-09-24 31.00 32.37 30.97 32.29 0.8M
2024-09-23 30.82 31.04 30.04 30.36 1.0M
2024-09-20 31.44 31.44 29.95 30.39 1.4M
2024-09-19 32.39 32.63 30.94 31.60 0.6M
2024-09-18 32.50 33.75 31.12 31.39 1.6M
2024-09-17 31.55 33.08 31.49 32.18 1.0M
2024-09-16 32.38 32.80 31.27 31.38 0.6M
2024-09-13 30.14 32.66 30.13 32.38 0.9M
2024-09-12 30.32 30.52 29.67 29.97 0.7M
2024-09-11 30.09 30.87 29.88 30.31 0.8M
2024-09-10 30.02 30.31 29.21 30.14 0.8M
2024-09-09 30.88 31.04 29.95 30.05 0.6M
2024-09-06 31.18 31.42 30.33 31.12 0.8M
2024-09-05 31.84 32.04 30.87 31.20 0.3M
2024-09-04 32.28 32.41 31.06 31.49 0.4M
2024-09-03 32.68 32.94 31.84 32.32 0.4M
2024-08-30 32.20 33.27 31.81 33.09 0.6M
2024-08-29 31.96 33.61 31.91 32.14 0.6M
2024-08-28 32.37 32.57 31.77 31.91 0.5M
2024-08-27 32.69 33.06 32.22 32.37 0.4M
2024-08-26 33.05 33.74 31.81 32.69 1.0M
2024-08-23 34.41 34.64 33.13 33.27 0.5M
2024-08-22 35.68 36.00 33.00 33.97 1.0M
2024-08-21 36.34 36.82 35.65 35.68 0.5M
2024-08-20 38.11 38.39 35.62 36.19 0.6M
2024-08-19 37.86 38.59 37.71 38.29 0.4M
2024-08-16 36.38 38.20 36.38 37.91 0.5M
2024-08-15 36.05 37.74 35.82 36.43 0.6M
2024-08-14 36.95 37.23 35.09 35.10 0.6M
2024-08-13 39.02 39.35 35.27 36.71 1.3M
2024-08-12 38.26 38.56 37.56 38.54 1.1M
2024-08-09 40.36 40.81 38.19 38.38 1.2M
2024-08-08 40.72 41.00 36.85 40.36 2.8M
2024-08-07 37.95 39.13 36.12 36.35 1.4M
2024-08-06 37.31 38.63 36.20 37.89 1.4M
2024-08-05 36.77 38.38 35.24 37.00 2.1M
2024-08-02 38.56 40.67 36.46 39.00 1.0M
2024-08-01 40.94 41.19 39.38 39.95 0.6M
2024-07-31 41.50 42.17 40.03 41.25 0.4M
2024-07-30 41.34 41.57 39.56 40.19 0.6M
2024-07-29 40.23 41.52 39.90 41.52 0.5M
2024-07-26 40.97 41.03 39.38 40.07 0.5M
2024-07-25 41.13 41.92 40.51 40.67 0.4M
2024-07-24 41.73 42.47 40.79 41.42 0.3M
2024-07-23 42.25 42.64 41.40 41.87 0.4M
2024-07-22 42.99 43.52 41.49 42.89 0.3M
2024-07-19 43.18 43.33 41.33 42.50 0.5M
2024-07-18 44.00 44.48 41.83 43.14 0.7M
2024-07-17 45.09 46.10 43.46 44.23 0.8M
2024-07-16 45.80 46.79 44.25 45.83 0.5M
2024-07-15 44.48 46.11 43.36 45.22 0.8M
2024-07-12 47.52 48.00 46.88 47.11 0.4M
2024-07-11 47.43 49.86 46.44 47.34 0.8M
2024-07-10 41.90 46.10 38.97 46.00 2.0M
2024-07-09 42.93 43.44 41.05 41.47 0.7M
2024-07-08 45.22 45.87 43.08 43.10 0.5M
2024-07-05 43.17 45.18 42.31 44.93 0.6M
2024-07-03 44.78 44.78 42.96 43.11 0.6M
2024-07-02 47.35 49.32 42.99 44.52 1.8M
2024-07-01 47.59 48.40 46.85 47.42 0.6M
2024-06-28 47.00 48.23 46.93 47.61 0.9M
2024-06-27 45.52 47.23 45.22 46.77 0.6M
2024-06-26 42.10 47.71 41.89 45.51 1.9M
2024-06-25 41.20 42.34 40.68 42.32 0.3M
2024-06-24 40.85 41.43 40.40 41.15 0.3M
2024-06-21 40.04 40.94 39.62 40.75 1.2M
2024-06-20 40.88 41.35 39.82 40.11 0.3M
2024-06-18 40.06 41.80 39.87 41.23 0.7M
2024-06-17 40.70 40.97 38.71 40.08 1.1M
2024-06-14 41.41 41.68 40.81 41.22 0.3M
2024-06-13 41.08 42.83 40.61 41.91 0.4M
2024-06-12 39.88 42.16 39.54 41.05 0.8M
2024-06-11 39.83 40.01 38.25 38.72 0.4M
2024-06-10 37.80 38.58 37.42 38.07 0.5M
2024-06-07 39.84 40.60 38.53 38.66 0.4M
2024-06-06 40.30 41.00 39.76 40.47 0.2M
2024-06-05 40.11 41.15 39.62 40.61 0.3M
2024-06-04 41.00 41.10 39.65 40.12 0.3M
2024-06-03 42.40 43.23 41.35 41.46 0.3M
2024-05-31 40.90 41.63 40.78 41.53 0.3M
2024-05-30 40.31 40.94 40.05 40.60 0.3M
2024-05-29 40.28 40.74 39.75 40.14 0.3M
2024-05-28 41.54 41.87 40.56 40.94 0.2M
2024-05-24 42.20 42.20 40.96 41.16 0.3M
2024-05-23 42.54 43.22 41.94 42.17 0.3M
2024-05-22 42.36 43.00 41.86 42.55 0.3M
2024-05-21 42.41 43.08 41.78 42.51 0.4M
2024-05-20 42.41 43.16 42.37 42.80 0.4M
2024-05-17 42.82 43.71 42.06 42.70 0.3M
2024-05-16 43.07 43.56 42.37 42.62 0.3M
2024-05-15 44.23 44.66 42.47 43.14 0.3M
2024-05-14 44.75 45.18 43.02 43.65 0.4M
2024-05-13 42.39 44.40 42.05 43.57 0.6M
2024-05-10 43.08 43.50 41.65 42.35 0.4M
2024-05-09 41.31 43.30 41.31 42.86 0.8M
2024-05-08 45.00 45.56 39.44 41.02 1.4M
2024-05-07 46.17 47.18 46.01 46.65 0.7M
2024-05-06 45.76 46.56 45.74 45.98 0.4M
2024-05-03 46.27 46.90 45.12 45.51 0.4M
2024-05-02 45.46 45.78 44.38 45.54 0.4M
2024-05-01 45.83 46.89 44.65 44.69 0.7M
2024-04-30 46.61 46.99 45.86 45.96 0.4M
2024-04-29 47.16 48.17 47.12 47.43 0.5M
2024-04-26 47.14 48.02 46.43 46.96 0.3M
2024-04-25 46.90 47.05 45.42 46.89 0.4M
2024-04-24 48.24 49.13 47.77 47.82 0.6M
2024-04-23 46.50 48.50 45.87 48.19 0.7M
2024-04-22 46.60 47.28 46.06 46.55 0.2M
2024-04-19 46.51 47.33 46.00 46.39 0.4M
2024-04-18 46.57 47.30 45.51 46.77 0.4M
2024-04-17 46.90 47.39 46.19 46.34 0.3M
2024-04-16 45.76 47.34 45.65 46.62 0.6M
2024-04-15 50.00 50.00 46.15 46.22 0.7M
2024-04-12 50.99 51.34 48.76 49.79 0.7M
2024-04-11 51.81 51.81 50.21 51.60 0.4M
2024-04-10 50.00 51.70 49.34 51.08 0.8M
2024-04-09 49.65 52.68 49.52 52.25 1.4M
2024-04-08 48.92 49.60 47.37 49.49 1.4M
2024-04-05 45.68 48.83 44.79 48.68 1.9M
2024-04-04 43.96 46.93 43.09 45.51 2.4M
2024-04-03 39.32 40.45 38.27 39.07 0.8M
2024-04-02 38.03 39.83 37.58 39.55 0.6M
2024-04-01 38.95 39.20 38.04 39.04 0.6M
2024-03-28 37.64 38.59 37.35 38.28 0.8M
2024-03-27 36.69 38.32 36.52 37.70 0.4M
2024-03-26 37.48 37.61 35.12 36.00 0.8M
2024-03-25 36.87 37.62 36.78 37.18 0.6M
2024-03-22 38.62 38.86 36.86 36.93 0.5M
2024-03-21 39.59 40.50 38.93 38.98 0.6M
2024-03-20 38.46 40.10 38.01 39.61 0.7M
2024-03-19 38.05 39.24 37.99 38.57 0.6M
2024-03-18 37.72 39.13 37.51 38.41 0.4M
2024-03-15 37.82 39.15 37.49 37.72 1.1M
2024-03-14 37.68 38.62 37.52 38.03 0.9M
2024-03-13 37.85 40.11 37.85 38.15 0.8M
2024-03-12 38.62 38.96 37.32 37.64 0.6M
2024-03-11 38.58 40.20 38.19 38.78 1.1M
2024-03-08 36.00 37.20 35.35 35.86 1.0M
2024-03-07 36.00 36.48 35.03 35.11 0.8M
2024-03-06 33.31 36.15 32.98 35.50 0.9M
2024-03-05 34.11 34.82 32.73 33.28 0.6M
2024-03-04 33.33 34.65 33.13 34.50 0.6M
2024-03-01 31.78 33.81 31.60 33.31 0.7M
2024-02-29 32.43 33.26 31.22 31.24 0.6M
2024-02-28 31.97 33.00 31.34 31.56 0.6M
2024-02-27 33.00 34.67 31.23 32.68 1.3M
2024-02-26 30.67 31.83 30.38 31.75 0.7M
2024-02-23 30.32 31.13 29.93 30.67 0.4M
2024-02-22 30.34 31.10 29.78 30.50 0.5M
2024-02-21 30.33 30.45 29.62 30.39 0.4M
2024-02-20 30.50 31.44 30.18 30.79 0.5M
2024-02-16 31.00 31.61 30.55 30.85 0.7M
2024-02-15 30.22 31.33 30.22 31.27 0.5M
2024-02-14 30.24 30.38 29.55 29.89 0.5M
2024-02-13 29.72 30.59 29.20 29.49 0.7M
2024-02-12 30.14 31.56 29.92 31.34 0.6M
2024-02-09 30.74 31.09 29.93 30.16 0.6M
2024-02-08 29.42 30.51 29.42 30.35 0.4M
2024-02-07 30.98 31.01 29.42 29.66 0.6M
2024-02-06 27.86 31.07 27.58 31.02 2.1M
2024-02-05 27.20 27.74 26.66 27.67 0.7M
2024-02-02 28.05 28.26 27.27 27.82 0.6M
2024-02-01 28.50 29.04 28.02 28.70 0.5M
2024-01-31 29.14 29.22 27.91 28.01 0.6M
2024-01-30 30.87 31.58 28.96 29.13 0.6M
2024-01-29 29.59 30.75 29.31 30.70 0.5M
2024-01-26 30.02 30.22 29.26 29.57 0.4M
2024-01-25 30.22 30.76 29.20 29.67 0.5M
2024-01-24 31.08 31.08 29.67 30.00 0.6M
2024-01-23 30.48 30.77 29.43 30.51 0.7M
2024-01-22 29.08 30.18 28.88 29.71 0.7M
2024-01-19 29.83 29.83 28.50 29.03 0.5M
2024-01-18 29.65 30.03 29.19 29.89 0.5M
2024-01-17 29.49 29.63 28.86 29.48 0.5M
2024-01-16 31.14 31.57 29.94 30.07 0.8M
2024-01-12 33.32 33.59 31.70 31.70 0.6M
2024-01-11 33.49 33.60 32.39 32.96 0.8M
2024-01-10 34.20 34.70 32.28 33.32 0.9M
2024-01-09 31.36 34.16 31.23 34.00 1.7M
2024-01-08 27.04 31.97 27.00 31.74 2.2M
2024-01-05 28.22 28.90 27.82 28.46 1.1M
2024-01-04 29.25 29.25 28.74 28.96 1.0M
2024-01-03 29.30 29.95 28.43 29.20 0.9M
2024-01-02 30.80 31.06 29.50 29.73 1.0M