NasdaqCM - Nasdaq Real Time Price
USD
SeaStar Medical Holding Corporation (ICU)
1.8800
-0.0400
(-2.08%)
At close: November 6 at 4:00:01 PM EST
1.8800
0.0000
(0.00%)
After hours: 7:46:20 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.9300
1.9900
1.8800
1.8800
1.8800
58,400
Nov 5, 2026
2.0400
2.0590
1.8900
1.9200
1.9200
85,400
Nov 4, 2026
2.0400
2.0900
1.9900
2.0400
2.0400
124,700
Nov 3, 2026
2.2400
2.4700
1.9000
2.0000
2.0000
2,272,600
Nov 2, 2026
2.2600
2.3800
2.1200
2.1900
2.1900
70,600
Oct 30, 2026
2.3000
2.3000
2.1400
2.2400
2.2400
81,200
Oct 29, 2026
2.4300
2.4850
2.2500
2.3100
2.3100
122,100
Oct 28, 2026
2.5000
2.5100
2.4600
2.4800
2.4800
43,800
Oct 27, 2026
2.5000
2.5750
2.4400
2.5200
2.5200
76,700
Oct 26, 2026
2.4000
2.5050
2.3450
2.4700
2.4700
102,700
Oct 23, 2026
2.8700
2.9790
2.4000
2.4100
2.4100
342,300
Oct 22, 2026
3.1300
3.4100
2.8200
2.8500
2.8500
264,700
Oct 21, 2026
3.0700
3.1840
3.0200
3.1700
3.1700
80,700
Oct 20, 2026
3.1100
3.1500
2.9400
3.0500
3.0500
107,600
Oct 19, 2026
2.9700
3.1860
2.9700
3.1100
3.1100
101,200
Oct 16, 2026
3.1000
3.1550
2.8400
2.9000
2.9000
141,500
Oct 15, 2026
3.0100
3.1300
2.8900
3.0600
3.0600
206,300
Oct 14, 2026
3.5900
3.6200
2.8700
3.0100
3.0100
502,600
Oct 13, 2026
3.8800
3.9200
3.5000
3.5900
3.5900
124,800
Oct 12, 2026
3.5500
3.9500
3.5100
3.8500
3.8500
116,100
Oct 9, 2026
3.5700
3.6300
3.3100
3.6100
3.6100
104,400
Oct 8, 2026
3.5900
3.7200
3.3310
3.4900
3.4900
209,100
Oct 7, 2026
3.2600
3.7700
3.0500
3.7200
3.7200
1,361,400
Oct 6, 2026
3.4800
3.5000
3.0700
3.1900
3.1900
292,700
Oct 5, 2026
3.6200
3.7400
3.4400
3.5500
3.5500
593,900
Oct 2, 2026
3.7800
4.8000
3.6850
4.6900
4.6900
515,600
Oct 1, 2026
3.9900
3.9900
3.7100
3.7500
3.7500
28,300
Sep 30, 2026
3.6200
4.0900
3.6160
3.9400
3.9400
86,700
Sep 29, 2026
3.4000
3.7500
3.2580
3.5600
3.5600
135,100
Sep 28, 2026
3.4200
3.4200
3.3300
3.4000
3.4000
10,400
Sep 25, 2026
3.4770
3.5420
3.3900
3.4200
3.4200
30,000
Sep 24, 2026
3.4500
3.5100
3.2210
3.4400
3.4400
13,900
Sep 23, 2026
3.5500
3.5990
3.4500
3.5300
3.5300
11,500
Sep 22, 2026
3.5800
3.6000
3.4200
3.5300
3.5300
22,100
Sep 21, 2026
3.5700
3.5800
3.3300
3.5800
3.5800
22,500
Sep 18, 2026
3.5100
3.6800
3.4300
3.5400
3.5400
77,800
Sep 17, 2026
2.9100
3.5000
2.9100
3.4970
3.4970
77,800
Sep 16, 2026
2.9800
3.1050
2.9800
3.0800
3.0800
14,100
Sep 15, 2026
3.0500
3.0500
2.9200
3.0200
3.0200
29,200
Sep 14, 2026
3.0730
3.0760
3.0300
3.0710
3.0710
11,200
Sep 11, 2026
3.1400
3.1570
2.9670
3.0300
3.0300
45,000
Sep 10, 2026
3.0900
3.3390
3.0850
3.1300
3.1300
66,900
Sep 9, 2026
3.0700
3.2000
3.0150
3.1000
3.1000
62,300
Sep 8, 2026
2.9700
3.0250
2.8900
2.9500
2.9500
26,400
Sep 4, 2026
2.8400
3.0100
2.8400
2.9800
2.9800
25,500
Sep 3, 2026
2.9100
3.0220
2.8600
2.9100
2.9100
25,800
Sep 2, 2026
2.9700
3.0300
2.8700
2.8800
2.8800
85,400
Sep 1, 2026
3.1100
3.1400
2.9600
2.9900
2.9900
67,900
Aug 31, 2026
3.0900
3.1650
3.0500
3.1300
3.1300
33,600
Aug 28, 2026
3.0600
3.1600
3.0300
3.0900
3.0900
18,300
Aug 27, 2026
3.0900
3.1900
3.0300
3.1000
3.1000
51,600
Aug 26, 2026
3.2300
3.2440
3.0800
3.1200
3.1200
56,700
Aug 25, 2026
3.2750
3.2900
3.1200
3.1800
3.1800
49,200
Aug 24, 2026
3.3900
3.4100
3.1850
3.1900
3.1900
55,900
Aug 21, 2026
3.3200
3.5000
3.2710
3.3500
3.3500
68,700
Aug 20, 2026
3.3100
3.4280
3.2000
3.3400
3.3400
56,000
Aug 19, 2026
3.3500
3.4300
3.2700
3.2700
3.2700
65,600
Aug 18, 2026
3.3000
3.3400
3.2000
3.3400
3.3400
30,500
Aug 17, 2026
3.2000
3.3300
3.1450
3.2500
3.2500
44,200
Aug 14, 2026
3.1500
3.2900
3.1100
3.1800
3.1800
58,800
Aug 13, 2026
3.2000
3.2700
3.0400
3.1700
3.1700
95,700
Aug 12, 2026
3.6400
3.6850
3.3000
3.3600
3.3600
159,200
Aug 11, 2026
3.6900
3.8500
3.6100
3.6900
3.6900
98,700
Aug 10, 2026
3.3000
3.8150
3.3000
3.6900
3.6900
205,200
Aug 7, 2026
3.1500
3.3000
3.0600
3.2800
3.2800
62,400
Aug 6, 2026
3.1550
3.1550
3.0200
3.0500
3.0500
47,500
Aug 5, 2026
3.2250
3.2450
2.9600
3.0200
3.0200
84,600
Aug 4, 2026
3.2200
3.3700
3.0700
3.1900
3.1900
66,500
Aug 3, 2026
3.1500
3.2890
3.1200
3.1950
3.1950
47,000
Jul 31, 2026
3.3300
3.3300
3.0600
3.1300
3.1300
84,700
Jul 30, 2026
3.3000
3.4300
3.1500
3.1800
3.1800
48,700
Jul 29, 2026
3.4800
3.7200
3.2400
3.2500
3.2500
61,500
Jul 28, 2026
3.5100
3.5300
3.4000
3.4400
3.4400
39,900
Jul 27, 2026
3.7900
3.9600
3.5700
3.5700
3.5700
66,300
Jul 24, 2026
3.8050
3.8500
3.6600
3.7500
3.7500
78,500
Jul 23, 2026
3.9000
3.9500
3.6800
3.7400
3.7400
68,700
Jul 22, 2026
3.8400
4.0400
3.8000
3.8900
3.8900
30,000
Jul 21, 2026
3.8400
3.9500
3.7000
3.8600
3.8600
51,700
Jul 20, 2026
4.0700
4.1100
3.8000
3.8500
3.8500
36,700
Jul 17, 2026
4.1600
4.2900
3.9500
4.0000
4.0000
77,100
Jul 16, 2026
4.5600
4.6200
4.1280
4.2200
4.2200
88,100
Jul 15, 2026
4.7750
4.8000
4.5000
4.6200
4.6200
42,800
Jul 14, 2026
4.7400
5.0100
4.6000
4.8000
4.8000
66,900
Jul 13, 2026
4.9600
5.0500
4.6600
4.7900
4.7900
49,200
Jul 10, 2026
4.9550
5.0000
4.6800
4.9500
4.9500
91,700
Jul 9, 2026
5.0200
5.3000
4.8200
4.9000
4.9000
65,300
Jul 8, 2026
4.9600
5.3800
4.8200
5.0800
5.0800
108,500
Jul 7, 2026
4.8200
5.3000
4.8200
5.0700
5.0700
171,600
Jul 6, 2026
4.9000
5.0000
4.6000
4.7600
4.7600
134,300
Jul 2, 2026
4.6200
5.3800
4.5500
4.9200
4.9200
279,100
Jul 1, 2026
3.7000
4.9500
3.7000
4.8600
4.8600
496,900
Jun 30, 2026
3.6500
3.6900
3.4350
3.6700
3.6700
50,000
Jun 29, 2026
3.0800
3.7920
3.0800
3.5500
3.5500
158,300
Jun 26, 2026
2.9700
3.2780
2.9600
3.1200
3.1200
39,100
Jun 25, 2026
3.0620
3.1000
2.9600
2.9800
2.9800
52,600
Jun 24, 2026
3.4200
3.4250
3.0700
3.0900
3.0900
160,900
Jun 23, 2026
3.2100
3.6050
3.2100
3.4700
3.4700
98,000
Jun 22, 2026
3.1700
3.4940
3.1700
3.2400
3.2400
59,600
Jun 18, 2026
3.1100
3.1500
3.0300
3.1200
3.1200
42,400
Jun 17, 2026
3.0100
3.2400
3.0100
3.0600
3.0600
51,000
Jun 16, 2026
3.1000
3.1500
3.0100
3.0400
3.0400
42,600
Jun 15, 2026
3.1000
3.4470
3.0500
3.1300
3.1300
109,700
Jun 12, 2026
2.7100
3.1650
2.7100
2.9800
2.9800
168,900
Jun 11, 2026
2.6600
2.8800
2.5900
2.7300
2.7300
107,400
Jun 10, 2026
2.7800
2.8200
2.6000
2.6300
2.6300
87,800
Jun 9, 2026
2.8900
2.9940
2.7000
2.7800
2.7800
106,100
Jun 8, 2026
2.9300
3.0550
2.8100
2.9000
2.9000
94,000
Jun 5, 2026
3.0500
3.1600
2.8800
2.9400
2.9400
103,600
Jun 4, 2026
3.3500
3.4300
3.0680
3.1300
3.1300
121,800
Jun 3, 2026
3.5300
3.6350
3.2700
3.2800
3.2800
101,600
Jun 2, 2026
3.6000
3.7300
3.5200
3.5300
3.5300
62,200
Jun 1, 2026
3.8000
3.8200
3.5500
3.6400
3.6400
74,000
May 29, 2026
3.6700
3.8150
3.6000
3.7100
3.7100
78,800
May 28, 2026
3.6300
3.9000
3.5200
3.6600
3.6600
74,800
May 27, 2026
3.5700
3.6900
3.5100
3.5900
3.5900
56,600
May 26, 2026
3.7900
3.9480
3.4600
3.5800
3.5800
110,100
May 22, 2026
4.0550
4.2500
3.7200
3.7500
3.7500
137,100
May 21, 2026
3.9100
4.0000
3.8850
3.9600
3.9600
44,300
May 20, 2026
3.8100
3.9700
3.8100
3.9700
3.9700
55,700
May 19, 2026
3.9600
4.1000
3.8500
3.8900
3.8900
36,100
May 18, 2026
3.9200
4.0750
3.8900
4.0000
4.0000
24,200
May 15, 2026
4.2100
4.2100
3.9500
3.9500
3.9500
65,200
May 14, 2026
4.8200
4.8200
4.0200
4.2000
4.2000
169,700
May 13, 2026
4.8900
4.8900
4.5600
4.6000
4.6000
73,800
May 12, 2026
4.5000
4.9800
4.4400
4.8400
4.8400
77,100
May 11, 2026
4.5900
4.7000
4.4200
4.5800
4.5800
37,700
May 8, 2026
4.9300
4.9300
4.3500
4.4900
4.4900
86,400
May 7, 2026
4.9400
5.1000
4.7000
4.8600
4.8600
80,500
May 6, 2026
4.4000
5.0550
4.3800
4.8700
4.8700
165,300
May 5, 2026
4.3600
4.4800
4.3150
4.4200
4.4200
38,100
May 4, 2026
4.3600
4.4450
4.2240
4.3300
4.3300
81,400
May 1, 2026
4.2320
4.5800
4.1600
4.3700
4.3700
111,600
Apr 30, 2026
3.8800
4.1900
3.8000
4.1400
4.1400
50,100
Apr 29, 2026
3.8700
4.0100
3.7210
3.8700
3.8700
54,000
Apr 28, 2026
3.7500
4.0100
3.7160
3.9200
3.9200
28,200
Apr 27, 2026
4.1000
4.1300
3.7600
3.8100
3.8100
85,300
Apr 24, 2026
4.3300
4.3950
4.0500
4.1300
4.1300
133,900
Apr 23, 2026
4.4000
4.4900
4.2400
4.2400
4.2400
53,200
Apr 22, 2026
4.4050
4.4700
4.1400
4.4600
4.4600
73,700
Apr 21, 2026
4.6400
4.8450
4.2500
4.2900
4.2900
73,400
Apr 20, 2026
4.1700
4.6500
4.0000
4.6300
4.6300
99,700
Apr 17, 2026
4.1900
4.5900
4.0800
4.2000
4.2000
263,100
Apr 16, 2026
3.9000
4.2150
3.8000
4.1600
4.1600
83,800
Apr 15, 2026
3.7900
4.0000
3.6900
3.8600
3.8600
73,600
Apr 14, 2026
4.2200
4.2890
3.7200
3.7500
3.7500
138,000
Apr 13, 2026
3.7100
4.2800
3.7000
4.2100
4.2100
78,100
Apr 10, 2026
4.0300
4.0600
3.6000
3.7100
3.7100
166,200
Apr 9, 2026
4.2000
4.2800
4.0000
4.0600
4.0600
71,800
Apr 8, 2026
4.3200
4.4800
4.1500
4.1800
4.1800
64,600
Apr 7, 2026
4.3800
4.3800
3.8200
4.1700
4.1700
241,700
Apr 6, 2026
4.3600
4.9300
4.2700
4.5800
4.5800
346,300
Apr 2, 2026
3.4100
4.5500
3.3700
4.3100
4.3100
422,900
Apr 1, 2026
3.6400
3.7300
3.4700
3.5600
3.5600
121,300
Mar 31, 2026
3.8300
3.9400
3.2520
3.7200
3.7200
544,700
Mar 30, 2026
2.7400
3.7700
2.7400
3.6200
3.6200
1,798,700
Mar 27, 2026
2.8000
2.9700
2.6500
2.7400
2.7400
144,900
Mar 26, 2026
2.3800
3.1400
2.3800
2.7900
2.7900
578,100
Mar 25, 2026
2.2100
2.3400
2.2100
2.2800
2.2800
156,500
Mar 24, 2026
2.2500
2.2700
2.0700
2.2400
2.2400
177,000
Mar 23, 2026
2.2300
2.2600
2.1700
2.2100
2.2100
53,700
Mar 20, 2026
2.2600
2.2700
2.0900
2.2300
2.2300
125,700
Mar 19, 2026
2.3400
2.3400
2.2600
2.2700
2.2700
64,000
Mar 18, 2026
2.4500
2.4650
2.3150
2.3500
2.3500
58,900
Mar 17, 2026
2.4900
2.5300
2.4200
2.4800
2.4800
28,800
Mar 16, 2026
2.5700
2.6000
2.3300
2.4000
2.4000
114,200
Mar 13, 2026
2.6200
2.6600
2.5200
2.5600
2.5600
61,200
Mar 12, 2026
2.7600
2.8800
2.6100
2.6400
2.6400
69,200
Mar 11, 2026
2.7900
2.9300
2.7000
2.7700
2.7700
71,600
Mar 10, 2026
2.6800
2.8400
2.6700
2.6900
2.6900
42,400
Mar 9, 2026
2.4800
2.6860
2.4400
2.6400
2.6400
28,300
Mar 6, 2026
2.5600
2.6800
2.4700
2.5200
2.5200
39,700
Mar 5, 2026
2.5400
2.7100
2.5400
2.5800
2.5800
76,800
Mar 4, 2026
2.5800
2.6100
2.5000
2.5100
2.5100
48,700
Mar 3, 2026
2.6400
2.6900
2.4750
2.5600
2.5600
55,100
Mar 2, 2026
2.6500
2.8850
2.5500
2.7100
2.7100
91,000
Feb 27, 2026
2.6000
2.7800
2.6000
2.7600
2.7600
81,300
Feb 26, 2026
2.4700
2.7400
2.4700
2.7400
2.7400
51,100
Feb 25, 2026
2.3500
2.5200
2.3000
2.4700
2.4700
38,000
Feb 24, 2026
2.3400
2.4200
2.3200
2.3800
2.3800
33,000
Feb 23, 2026
2.4700
2.4700
2.2800
2.3800
2.3800
78,700
Feb 20, 2026
2.4000
2.4700
2.3600
2.4400
2.4400
28,400
Feb 19, 2026
2.4100
2.4600
2.3700
2.4100
2.4100
37,600
Feb 18, 2026
2.4600
2.4900
2.3800
2.4500
2.4500
58,900
Feb 17, 2026
2.4100
2.4840
2.3600
2.4200
2.4200
43,600
Feb 13, 2026
2.2400
2.4400
2.2300
2.4000
2.4000
28,800
Feb 12, 2026
2.3200
2.3520
2.2300
2.3100
2.3100
69,600
Feb 11, 2026
2.3700
2.4200
2.2500
2.3400
2.3400
59,200
Feb 10, 2026
2.4300
2.4500
2.3200
2.3600
2.3600
42,200
Feb 9, 2026
2.4000
2.7400
2.3100
2.4300
2.4300
604,300
Feb 6, 2026
2.4200
2.5200
2.3630
2.4800
2.4800
52,700
Feb 5, 2026
2.5500
2.5720
2.3440
2.4100
2.4100
44,400
Feb 4, 2026
2.4600
2.7000
2.4600
2.5700
2.5700
85,000
Feb 3, 2026
2.5200
2.5300
2.3600
2.4500
2.4500
67,900
Feb 2, 2026
2.3900
2.5730
2.3100
2.5200
2.5200
89,700
Jan 30, 2026
2.3300
2.3800
2.2700
2.3800
2.3800
168,400
Jan 29, 2026
2.3900
2.4030
2.2950
2.3350
2.3350
89,800
Jan 28, 2026
2.4700
2.5600
2.3500
2.3900
2.3900
82,400
Jan 27, 2026
2.4800
2.5900
2.3700
2.4700
2.4700
106,600
Jan 26, 2026
2.5800
2.7100
2.4800
2.4800
2.4800
59,200
Jan 23, 2026
2.5900
2.7000
2.5400
2.5800
2.5800
107,500
Jan 22, 2026
2.3500
2.6000
2.3100
2.5900
2.5900
224,900
Jan 21, 2026
2.3200
2.3950
2.2600
2.2700
2.2700
66,100
Jan 20, 2026
2.4900
2.4900
2.2700
2.2800
2.2800
142,400
Jan 16, 2026
2.5800
2.6300
2.5170
2.5300
2.5300
71,600
Jan 15, 2026
2.7000
2.7920
2.4900
2.5700
2.5700
159,500
Jan 14, 2026
2.8600
2.9600
2.7600
2.7900
2.7900
229,300
Jan 13, 2026
2.3000
2.9800
2.3000
2.8700
2.8700
667,000
Jan 12, 2026
2.3400
2.3500
2.2400
2.3000
2.3000
97,300
Jan 9, 2026
2.4100
2.4700
2.2600
2.2600
2.2600
107,800
Jan 8, 2026
2.4500
2.5700
2.4000
2.4100
2.4100
57,200
Jan 7, 2026
2.6400
2.6600
2.3990
2.4600
2.4600
131,000
Jan 6, 2026
2.5500
2.8100
2.5100
2.5800
2.5800
114,100
Jan 5, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
2.5730
2.7100
2.5000
2.5900
2.5900
175,500
Jan 2, 2026
2.3600
2.6800
2.2900
2.6300
2.6300
102,930
Dec 31, 2025
2.2500
2.4000
2.2200
2.4000
2.4000
67,810
Dec 30, 2025
2.3200
2.3200
2.2500
2.2800
2.2800
52,040
Dec 29, 2025
2.5000
2.5000
2.3000
2.3200
2.3200
85,260
Dec 26, 2025
2.4400
2.7900
2.4400
2.5600
2.5600
172,920
Dec 24, 2025
2.2000
2.4900
2.2000
2.4200
2.4200
127,670
Dec 23, 2025
2.7500
2.7500
2.3500
2.3500
2.3500
279,180
Dec 22, 2025
2.4000
2.7000
2.4000
2.5700
2.5700
102,500
Dec 19, 2025
2.5000
2.5500
2.3200
2.4500
2.4500
300,080
Dec 18, 2025
3.1200
3.1500
2.9400
2.9400
2.9400
112,270
Dec 17, 2025
3.1300
3.1500
2.9300
2.9300
2.9300
62,270
Dec 16, 2025
3.1100
3.1900
3.0500
3.1400
3.1400
31,430
Dec 15, 2025
3.3000
3.3700
3.0500
3.1000
3.1000
75,270
Dec 12, 2025
3.5000
3.5000
3.2100
3.2100
3.2100
65,610
Dec 11, 2025
3.4000
3.5200
3.4000
3.4100
3.4100
50,920
Dec 10, 2025
3.5400
3.6300
3.2000
3.4000
3.4000
89,250
Dec 9, 2025
3.3900
3.6000
3.3200
3.5600
3.5600
73,230
Dec 8, 2025
3.5000
3.9000
3.3900
3.3900
3.3900
204,990
Dec 5, 2025
3.4400
3.6300
3.4200
3.6000
3.6000
99,540
Dec 4, 2025
3.2500
3.5900
3.2500
3.5900
3.5900
134,020
Dec 3, 2025
3.3700
3.5000
3.2100
3.4000
3.4000
154,650
Dec 2, 2025
3.2000
3.4000
3.0200
3.4000
3.4000
667,760
Dec 1, 2025
3.1000
3.2900
3.0200
3.1400
3.1400
169,470
Nov 28, 2025
3.1000
3.2100
3.0200
3.1700
3.1700
166,740
Nov 26, 2025
3.4500
3.4500
3.0100
3.0400
3.0400
1,727,850
Nov 25, 2025
3.0700
3.2800
3.0400
3.1800
3.1800
2,197,950
Nov 24, 2025
3.0000
3.1400
2.9000
3.0500
3.0500
69,440
Nov 21, 2025
3.1700
3.2500
3.0100
3.0500
3.0500
71,990
Nov 20, 2025
3.2000
3.3000
3.0100
3.1000
3.1000
83,460
Nov 19, 2025
3.3500
3.3500
3.0000
3.1100
3.1100
79,210
Nov 18, 2025
3.2000
3.4500
3.1100
3.3500
3.3500
202,230
Nov 17, 2025
3.9500
3.9500
3.0100
3.0300
3.0300
241,810
Nov 14, 2025
4.0000
4.1700
3.6100
3.8000
3.8000
190,980
Nov 13, 2025
5.1700
5.1700
4.4400
4.6000
4.6000
121,930
Nov 12, 2025
4.7600
5.0000
4.7100
4.9900
4.9900
30,900
Nov 11, 2025
4.7900
5.0200
4.6600
4.9000
4.9000
10,810
Nov 10, 2025
5.0100
5.0400
4.7000
4.8000
4.8000
34,210
Nov 7, 2025
4.5900
4.9000
4.2500
4.9000
4.9000
65,120
