SeaStar Medical Holding Corporation - Common Stock (ICU)

Last Price2.4699

Change-0.1001 (-3.89%)

NASDAQ · Last Trade: Feb 5th, 1:02 PM EST

Historical Prices For SeaStar Medical Holding Corporation - Common Stock (ICU)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	2.46	2.70	2.46	2.57	84,958	2.57
2/03/2026	2.52	2.53	2.36	2.45	67,910	2.45
2/02/2026	2.39	2.57	2.31	2.52	89,672	2.52
1/30/2026	2.33	2.38	2.27	2.38	168,445	2.38
1/29/2026	2.39	2.40	2.29	2.33	89,003	2.33
1/28/2026	2.47	2.56	2.35	2.39	82,360	2.39
1/27/2026	2.48	2.59	2.37	2.47	106,620	2.47
1/26/2026	2.58	2.71	2.48	2.48	59,184	2.48
1/23/2026	2.59	2.70	2.54	2.58	107,474	2.58
1/22/2026	2.35	2.60	2.31	2.59	218,134	2.59
1/21/2026	2.32	2.40	2.26	2.27	66,128	2.27
1/20/2026	2.49	2.49	2.27	2.28	142,444	2.28
1/16/2026	2.58	2.63	2.52	2.53	71,572	2.53
1/15/2026	2.70	2.79	2.49	2.57	153,481	2.57
1/14/2026	2.86	2.96	2.76	2.79	221,820	2.79
1/13/2026	2.30	2.98	2.30	2.87	647,254	2.87
1/12/2026	2.34	2.35	2.24	2.30	96,273	2.30
1/09/2026	2.41	2.47	2.26	2.26	107,795	2.26
1/08/2026	2.45	2.57	2.40	2.41	56,546	2.41
1/07/2026	2.64	2.66	2.40	2.46	130,040	2.46
1/06/2026	2.55	2.81	2.51	2.58	112,397	2.58
1/05/2026	2.57	2.71	2.50	2.59	175,492	2.59
1/02/2026	0.24	0.27	0.23	0.26	1,029,326	2.63
12/31/2025	0.23	0.24	0.22	0.24	678,104	2.40
12/30/2025	0.23	0.23	0.23	0.23	487,370	2.28
12/29/2025	0.25	0.25	0.23	0.23	829,142	2.32
12/26/2025	0.24	0.28	0.24	0.26	1,729,248	2.56
12/24/2025	0.22	0.25	0.22	0.24	1,276,679	2.42
12/23/2025	0.28	0.28	0.24	0.24	2,765,747	2.35
12/22/2025	0.24	0.27	0.24	0.26	1,010,439	2.57
12/19/2025	0.25	0.26	0.23	0.24	3,000,837	2.45
12/18/2025	0.31	0.31	0.29	0.29	1,008,191	2.94
12/17/2025	0.31	0.31	0.29	0.29	622,743	2.93
12/16/2025	0.31	0.32	0.30	0.31	313,449	3.13
12/15/2025	0.33	0.34	0.31	0.31	752,159	3.10
12/12/2025	0.35	0.35	0.32	0.32	656,138	3.21
12/11/2025	0.34	0.35	0.34	0.34	466,872	3.41
12/10/2025	0.35	0.36	0.32	0.34	862,750	3.40
12/09/2025	0.34	0.36	0.33	0.36	728,775	3.56
12/08/2025	0.35	0.39	0.34	0.34	2,025,837	3.39
12/05/2025	0.34	0.36	0.34	0.36	995,432	3.60
12/04/2025	0.33	0.36	0.33	0.36	1,334,054	3.59
12/03/2025	0.34	0.35	0.32	0.34	1,479,679	3.40
12/02/2025	0.32	0.34	0.30	0.34	6,598,934	3.40
12/01/2025	0.31	0.33	0.30	0.31	1,595,167	3.14
11/28/2025	0.31	0.32	0.30	0.32	1,667,410	3.17
11/26/2025	0.34	0.34	0.30	0.30	17,278,494	3.04
11/25/2025	0.31	0.33	0.30	0.32	20,868,626	3.18
11/24/2025	0.30	0.31	0.29	0.31	694,415	3.05
11/21/2025	0.32	0.32	0.30	0.30	719,896	3.05
11/20/2025	0.32	0.33	0.30	0.31	833,589	3.10
11/19/2025	0.33	0.33	0.30	0.31	791,104	3.11
11/18/2025	0.32	0.34	0.31	0.34	2,017,190	3.35
11/17/2025	0.40	0.40	0.30	0.30	2,351,207	3.03
11/14/2025	0.40	0.42	0.36	0.38	1,909,817	3.80
11/13/2025	0.52	0.52	0.44	0.46	1,188,766	4.60
11/12/2025	0.48	0.50	0.47	0.50	307,985	4.99
11/11/2025	0.48	0.50	0.47	0.49	107,579	4.90
11/10/2025	0.50	0.50	0.47	0.48	341,422	4.80
11/07/2025	0.46	0.49	0.43	0.49	651,234	4.90
11/06/2025	0.52	0.53	0.45	0.46	509,662	4.61
11/05/2025	0.44	0.54	0.42	0.51	1,293,417	5.06