5 DAY PERFORMANCE
-67.74%
1 MONTH PERFORMANCE
-72.22%
3 MONTH PERFORMANCE
-81.48%
6 MONTH PERFORMANCE
-84.11%
YEAR-TO-DATE PERFORMANCE
-81.82%
1 YEAR PERFORMANCE
-82.28%
Acutus Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 30.00 K | $297.68 K |
| 05/20/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $922.81 K |
| 05/19/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5.00 K | $922.81 K |
| 05/16/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $922.81 K |
| 05/15/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2.00 K | $922.81 K |
| 05/14/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 101 | $803.74 K |
| 05/13/2025 | $0.03 | $0.05 (50%) | $0.05 | $0.03 | 5.00 K | $1.34 M |
| 05/12/2025 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 80.90 K | $893.05 K |
| 05/09/2025 | $0.03 | $0.03 (3.45%) | $0.03 | $0.03 | 16.21 K | $893.05 K |
| 05/08/2025 | $0.03 | $0.03 (3.45%) | $0.04 | $0.03 | 8.10 K | $893.05 K |
| 05/07/2025 | $0.03 | $0.04 (42.86%) | $0.04 | $0.03 | 7.70 K | $1.19 M |
| 05/06/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $1.22 M |
| 05/05/2025 | $0.04 | $0.04 (2.5%) | $0.04 | $0.04 | 800 | $1.22 M |
| 05/02/2025 | $0.03 | $0.04 (14.71%) | $0.04 | $0.03 | 9.90 K | $1.16 M |
| 05/01/2025 | $0.03 | $0.03 (18.52%) | $0.03 | $0.03 | 113.50 K | $952.58 K |
| 04/30/2025 | $0.04 | $0.03 (-22.5%) | $0.04 | $0.03 | 31.90 K | $922.81 K |
| 04/29/2025 | $0.04 | $0.03 (-26.19%) | $0.04 | $0.03 | 7.40 K | $922.81 K |
| 04/28/2025 | $0.04 | $0.03 (-14.29%) | $0.04 | $0.03 | 27.20 K | $893.05 K |
| 04/25/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 600 | $1.22 M |
| 04/24/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 80 | $1.19 M |
| 04/23/2025 | $0.04 | $0.04 (-4.76%) | $0.04 | $0.04 | 10.40 K | $1.19 M |
| 04/22/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 70.80 K | $1.34 M |
| 04/21/2025 | $0.03 | $0.04 (12.5%) | $0.04 | $0.03 | 7.70 K | $1.07 M |
| 04/17/2025 | $0.04 | $0.04 (7.5%) | $0.04 | $0.04 | 33.00 K | $1.28 M |
| 04/16/2025 | $0.03 | $0.04 (25%) | $0.04 | $0.03 | 35.50 K | $1.19 M |
| 04/15/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $1.07 M |
| 04/14/2025 | $0.04 | $0.04 (-5.26%) | $0.04 | $0.04 | 8.10 K | $1.07 M |
| 04/11/2025 | $0.04 | $0.04 (-7.69%) | $0.04 | $0.04 | 17.90 K | $1.07 M |
| 04/10/2025 | $0.04 | $0.04 (-2.5%) | $0.04 | $0.04 | 61.60 K | $1.16 M |
| 04/09/2025 | $0.04 | $0.04 (2.56%) | $0.04 | $0.04 | 65.10 K | $1.19 M |
| 04/08/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 4.90 K | $1.16 M |
| 04/07/2025 | $0.04 | $0.05 (15.38%) | $0.05 | $0.04 | 35.10 K | $1.34 M |
| 04/04/2025 | $0.04 | $0.04 (-2.5%) | $0.05 | $0.04 | 128.80 K | $1.16 M |
| 04/03/2025 | $0.04 | $0.05 (15%) | $0.05 | $0.04 | 3.50 K | $1.37 M |
| 04/02/2025 | $0.04 | $0.05 (14.29%) | $0.05 | $0.04 | 19.70 K | $1.43 M |
| 04/01/2025 | $0.04 | $0.04 (-2.33%) | $0.04 | $0.04 | 58.40 K | $1.25 M |
| 03/31/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 4.90 K | $1.28 M |
| 03/28/2025 | $0.05 | $0.05 (-4.08%) | $0.05 | $0.05 | 9.20 K | $1.40 M |
| 03/27/2025 | $0.05 | $0.05 (6.12%) | $0.05 | $0.04 | 2.70 K | $1.55 M |
| 03/26/2025 | $0.04 | $0.05 (23.81%) | $0.05 | $0.04 | 43.50 K | $1.55 M |
| 03/25/2025 | $0.05 | $0.05 (13.04%) | $0.05 | $0.04 | 24.70 K | $1.55 M |
| 03/24/2025 | $0.05 | $0.05 (4.35%) | $0.05 | $0.05 | 1.70 K | $1.43 M |
| 03/21/2025 | $0.05 | $0.05 (-6.12%) | $0.05 | $0.05 | 9.00 K | $1.37 M |
| 03/20/2025 | $0.04 | $0.05 (11.63%) | $0.05 | $0.04 | 24.30 K | $1.43 M |
| 03/19/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 67.70 K | $1.49 M |
| 03/18/2025 | $0.04 | $0.05 (13.64%) | $0.05 | $0.04 | 3.20 K | $1.49 M |
| 03/17/2025 | $0.04 | $0.05 (19.05%) | $0.05 | $0.04 | 17.50 K | $1.49 M |
| 03/14/2025 | $0.04 | $0.05 (19.05%) | $0.05 | $0.04 | 1.00 K | $1.49 M |
| 03/13/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 29.20 K | $1.25 M |
| 03/12/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 8.40 K | $1.25 M |
| 03/11/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 6.50 K | $1.25 M |
| 03/10/2025 | $0.05 | $0.04 (-17.65%) | $0.05 | $0.04 | 8.30 K | $1.25 M |
| 03/07/2025 | $0.05 | $0.05 (12.5%) | $0.05 | $0.05 | 10.30 K | $1.61 M |
| 03/06/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 16.07 K | $1.46 M |
| 03/05/2025 | $0.05 | $0.05 (8.89%) | $0.05 | $0.05 | 32.40 K | $1.46 M |
| 03/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 35.60 K | $1.34 M |
| 03/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 32.80 K | $1.34 M |
| 02/28/2025 | $0.05 | $0.05 (-11.54%) | $0.06 | $0.05 | 136.60 K | $1.37 M |
| 02/27/2025 | $0.05 | $0.05 (-3.7%) | $0.05 | $0.05 | 52.30 K | $1.55 M |
| 02/26/2025 | $0.05 | $0.05 (6%) | $0.05 | $0.05 | 2.30 K | $1.58 M |
| 02/25/2025 | $0.05 | $0.05 (4%) | $0.05 | $0.05 | 6.80 K | $1.55 M |
| 02/24/2025 | $0.05 | $0.05 (-1.92%) | $0.06 | $0.05 | 88.60 K | $1.52 M |
| 02/21/2025 | $0.05 | $0.05 (3.85%) | $0.06 | $0.05 | 48.10 K | $1.61 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.
