5 DAY PERFORMANCE
-23.08%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-27.27%
6 MONTH PERFORMANCE
-52.94%
YEAR-TO-DATE PERFORMANCE
-27.27%
1 YEAR PERFORMANCE
-78.72%
Acutus Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.05 | $0.05 (-4.08%) | $0.05 | $0.05 | 9,200 | $1.40 M |
| 03/27/2025 | $0.05 | $0.05 (6.12%) | $0.05 | $0.04 | 2,700 | $1.55 M |
| 03/26/2025 | $0.04 | $0.05 (23.81%) | $0.05 | $0.04 | 43,500 | $1.55 M |
| 03/25/2025 | $0.05 | $0.05 (13.04%) | $0.05 | $0.04 | 24,700 | $1.55 M |
| 03/24/2025 | $0.05 | $0.05 (4.35%) | $0.05 | $0.05 | 1,700 | $1.43 M |
| 03/21/2025 | $0.05 | $0.05 (-6.12%) | $0.05 | $0.05 | 9,000 | $1.37 M |
| 03/20/2025 | $0.04 | $0.05 (11.63%) | $0.05 | $0.04 | 24,300 | $1.43 M |
| 03/19/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 67,700 | $1.49 M |
| 03/18/2025 | $0.04 | $0.05 (13.64%) | $0.05 | $0.04 | 3,200 | $1.49 M |
| 03/17/2025 | $0.04 | $0.05 (19.05%) | $0.05 | $0.04 | 17,500 | $1.49 M |
| 03/14/2025 | $0.04 | $0.05 (19.05%) | $0.05 | $0.04 | 1,000 | $1.49 M |
| 03/13/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 29,200 | $1.25 M |
| 03/12/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 8,400 | $1.25 M |
| 03/11/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 6,500 | $1.25 M |
| 03/10/2025 | $0.05 | $0.04 (-17.65%) | $0.05 | $0.04 | 8,300 | $1.25 M |
| 03/07/2025 | $0.05 | $0.05 (12.5%) | $0.05 | $0.05 | 10,300 | $1.61 M |
| 03/06/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 16,071 | $1.46 M |
| 03/05/2025 | $0.05 | $0.05 (8.89%) | $0.05 | $0.05 | 32,400 | $1.46 M |
| 03/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 35,600 | $1.34 M |
| 03/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 32,800 | $1.34 M |
| 02/28/2025 | $0.05 | $0.05 (-11.54%) | $0.06 | $0.05 | 136,600 | $1.37 M |
| 02/27/2025 | $0.05 | $0.05 (-3.7%) | $0.05 | $0.05 | 52,300 | $1.55 M |
| 02/26/2025 | $0.05 | $0.05 (6%) | $0.05 | $0.05 | 2,300 | $1.58 M |
| 02/25/2025 | $0.05 | $0.05 (4%) | $0.05 | $0.05 | 6,800 | $1.55 M |
| 02/24/2025 | $0.05 | $0.05 (-1.92%) | $0.06 | $0.05 | 88,600 | $1.52 M |
| 02/21/2025 | $0.05 | $0.05 (3.85%) | $0.06 | $0.05 | 48,100 | $1.61 M |
| 02/20/2025 | $0.05 | $0.06 (16%) | $0.06 | $0.05 | 65,500 | $1.73 M |
| 02/19/2025 | $0.05 | $0.06 (14.58%) | $0.06 | $0.05 | 88,200 | $1.64 M |
| 02/18/2025 | $0.05 | $0.05 (4.26%) | $0.06 | $0.05 | 11,000 | $1.46 M |
| 02/14/2025 | $0.05 | $0.05 (-3.85%) | $0.06 | $0.05 | 5,500 | $1.49 M |
| 02/13/2025 | $0.06 | $0.05 (-8.77%) | $0.06 | $0.05 | 20,001 | $1.55 M |
| 02/12/2025 | $0.05 | $0.05 (6.52%) | $0.06 | $0.05 | 142,200 | $1.46 M |
| 02/11/2025 | $0.05 | $0.05 (-6%) | $0.06 | $0.05 | 35,338 | $1.40 M |
| 02/10/2025 | $0.06 | $0.06 (-1.79%) | $0.06 | $0.05 | 86,900 | $1.64 M |
| 02/07/2025 | $0.06 | $0.06 (1.51%) | $0.06 | $0.06 | 64,820 | $1.76 M |
| 02/06/2025 | $0.06 | $0.06 (-3.06%) | $0.06 | $0.06 | 16,428 | $1.65 M |
| 02/05/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 70,734 | $1.65 M |
| 02/04/2025 | $0.06 | $0.06 (-1.29%) | $0.06 | $0.06 | 44,932 | $1.76 M |
| 02/03/2025 | $0.05 | $0.05 (8%) | $0.06 | $0.05 | 72,983 | $1.61 M |
| 01/31/2025 | $0.05 | $0.06 (20%) | $0.06 | $0.05 | 27,730 | $1.79 M |
| 01/30/2025 | $0.05 | $0.05 (0.15%) | $0.06 | $0.05 | 38,431 | $1.49 M |
| 01/29/2025 | $0.05 | $0.05 (-7.58%) | $0.06 | $0.05 | 79,955 | $1.49 M |
| 01/28/2025 | $0.05 | $0.05 (8.78%) | $0.06 | $0.05 | 72,052 | $1.62 M |
| 01/27/2025 | $0.06 | $0.07 (26.73%) | $0.07 | $0.05 | 12,566 | $2.08 M |
| 01/24/2025 | $0.06 | $0.06 (-4.25%) | $0.06 | $0.06 | 30,151 | $1.71 M |
| 01/23/2025 | $0.06 | $0.07 (7.34%) | $0.07 | $0.06 | 32,115 | $2.07 M |
| 01/22/2025 | $0.06 | $0.06 (12.07%) | $0.07 | $0.06 | 55,815 | $1.90 M |
| 01/21/2025 | $0.06 | $0.06 (3.64%) | $0.07 | $0.06 | 3,500 | $1.70 M |
| 01/17/2025 | $0.06 | $0.06 (5.61%) | $0.06 | $0.06 | 2,854 | $1.70 M |
| 01/16/2025 | $0.05 | $0.06 (13.77%) | $0.07 | $0.05 | 37,300 | $1.70 M |
| 01/15/2025 | $0.08 | $0.05 (-27.81%) | $0.08 | $0.05 | 340,066 | $1.62 M |
| 01/14/2025 | $0.07 | $0.07 (5.47%) | $0.07 | $0.06 | 3,761 | $2.09 M |
| 01/13/2025 | $0.07 | $0.06 (-5.19%) | $0.07 | $0.06 | 13,379 | $1.85 M |
| 01/10/2025 | $0.07 | $0.06 (-11.16%) | $0.07 | $0.05 | 41,535 | $1.85 M |
| 01/08/2025 | $0.05 | $0.07 (33.57%) | $0.07 | $0.05 | 59,502 | $1.95 M |
| 01/07/2025 | $0.05 | $0.05 (-7.41%) | $0.06 | $0.05 | 23,679 | $1.49 M |
| 01/06/2025 | $0.05 | $0.05 (8.38%) | $0.07 | $0.05 | 36,888 | $1.45 M |
| 01/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 736 | $1.37 M |
| 01/02/2025 | $0.05 | $0.05 (0.67%) | $0.05 | $0.05 | 15,165 | $1.35 M |
| 12/31/2024 | $0.05 | $0.06 (5.77%) | $0.08 | $0.04 | 32,171 | $1.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
