-
5 DAY PERFORMANCE
+23.11% -
1 MONTH PERFORMANCE
+27.37% -
3 MONTH PERFORMANCE
+30.71% -
6 MONTH PERFORMANCE
+42.83% -
YEAR-TO-DATE PERFORMANCE
+258.90% -
1 YEAR PERFORMANCE
+295.79%
Sensus Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.69 | $8.41 (9.36%) | $8.69 | $7.67 | 877,143 | $137.26 M |
| 11/15/2024 | $7.40 | $7.64 (3.24%) | $8.29 | $7.40 | 796,533 | $124.69 M |
| 11/14/2024 | $6.95 | $7.29 (4.89%) | $7.49 | $6.70 | 650,500 | $118.98 M |
| 11/13/2024 | $7.18 | $6.88 (-4.18%) | $7.18 | $6.78 | 222,154 | $112.29 M |
| 11/12/2024 | $7.12 | $7.15 (0.42%) | $7.17 | $6.80 | 212,275 | $116.70 M |
| 11/11/2024 | $6.80 | $7.05 (3.68%) | $7.14 | $6.56 | 179,000 | $115.06 M |
| 11/08/2024 | $6.55 | $6.77 (3.36%) | $6.85 | $6.48 | 103,647 | $110.34 M |
| 11/07/2024 | $6.72 | $6.54 (-2.68%) | $6.85 | $6.54 | 121,700 | $106.59 M |
| 11/06/2024 | $6.75 | $6.69 (-0.89%) | $6.75 | $6.36 | 62,237 | $109.04 M |
| 11/05/2024 | $6.39 | $6.55 (2.5%) | $6.60 | $6.39 | 53,559 | $106.75 M |
| 11/04/2024 | $6.54 | $6.36 (-2.75%) | $6.57 | $6.35 | 70,141 | $103.66 M |
| 11/01/2024 | $6.43 | $6.57 (2.18%) | $6.73 | $6.37 | 65,031 | $107.08 M |
| 10/31/2024 | $6.70 | $6.40 (-4.48%) | $6.72 | $6.38 | 75,800 | $104.31 M |
| 10/30/2024 | $6.96 | $6.75 (-3.02%) | $6.96 | $6.60 | 66,816 | $110.01 M |
| 10/29/2024 | $6.78 | $6.95 (2.51%) | $7.09 | $6.67 | 203,618 | $113.27 M |
| 10/28/2024 | $6.47 | $6.77 (4.64%) | $6.84 | $6.43 | 114,972 | $110.34 M |
| 10/25/2024 | $6.50 | $6.37 (-2%) | $6.50 | $6.35 | 34,735 | $103.82 M |
| 10/24/2024 | $6.34 | $6.44 (1.58%) | $6.49 | $6.34 | 35,000 | $104.96 M |
| 10/23/2024 | $6.70 | $6.34 (-5.37%) | $6.70 | $6.26 | 90,766 | $103.33 M |
| 10/22/2024 | $6.75 | $6.70 (-0.74%) | $6.77 | $6.48 | 67,931 | $109.20 M |
| 10/21/2024 | $6.70 | $6.73 (0.45%) | $6.73 | $6.50 | 58,519 | $109.69 M |
| 10/18/2024 | $6.80 | $6.65 (-2.21%) | $6.88 | $6.64 | 100,013 | $108.38 M |
| 10/17/2024 | $6.86 | $6.82 (-0.58%) | $6.86 | $6.75 | 58,800 | $111.16 M |
| 10/16/2024 | $6.49 | $6.82 (5.08%) | $6.84 | $6.43 | 105,415 | $111.16 M |
| 10/15/2024 | $6.53 | $6.42 (-1.68%) | $6.53 | $6.28 | 54,700 | $104.64 M |
| 10/14/2024 | $6.70 | $6.55 (-2.24%) | $6.80 | $6.52 | 80,545 | $106.75 M |
| 10/11/2024 | $6.43 | $6.62 (2.95%) | $6.64 | $6.26 | 121,500 | $107.90 M |
| 10/10/2024 | $6.23 | $6.32 (1.44%) | $6.33 | $6.13 | 66,513 | $103.01 M |
| 10/09/2024 | $6.48 | $6.32 (-2.47%) | $6.58 | $6.22 | 58,500 | $103.01 M |
| 10/08/2024 | $6.27 | $6.47 (3.19%) | $6.66 | $6.19 | 134,800 | $105.45 M |
| 10/07/2024 | $6.22 | $6.28 (0.96%) | $6.36 | $6.15 | 73,040 | $102.35 M |
| 10/04/2024 | $6.40 | $6.29 (-1.72%) | $6.55 | $6.21 | 117,770 | $102.52 M |
| 10/03/2024 | $6.10 | $6.29 (3.11%) | $6.44 | $6.06 | 118,150 | $102.52 M |
| 10/02/2024 | $5.89 | $6.10 (3.57%) | $6.15 | $5.89 | 67,800 | $99.42 M |
| 10/01/2024 | $5.87 | $5.90 (0.51%) | $5.95 | $5.67 | 101,700 | $96.16 M |
| 09/30/2024 | $5.82 | $5.80 (-0.34%) | $5.91 | $5.70 | 87,400 | $94.53 M |
| 09/27/2024 | $5.79 | $5.88 (1.55%) | $5.96 | $5.76 | 70,934 | $95.83 M |
| 09/26/2024 | $5.56 | $5.75 (3.42%) | $5.89 | $5.56 | 91,416 | $93.72 M |
| 09/25/2024 | $5.66 | $5.54 (-2.12%) | $5.69 | $5.50 | 42,106 | $90.29 M |
| 09/24/2024 | $5.58 | $5.65 (1.25%) | $5.76 | $5.36 | 174,433 | $92.09 M |
| 09/23/2024 | $5.81 | $5.57 (-4.13%) | $5.85 | $5.52 | 105,245 | $90.78 M |
| 09/20/2024 | $5.91 | $5.80 (-1.86%) | $5.98 | $5.68 | 112,200 | $94.53 M |
| 09/19/2024 | $6.19 | $5.91 (-4.52%) | $6.22 | $5.82 | 106,039 | $96.32 M |
| 09/18/2024 | $6.01 | $6.07 (1%) | $6.25 | $5.98 | 79,437 | $98.93 M |
| 09/17/2024 | $6.19 | $5.99 (-3.23%) | $6.21 | $5.90 | 79,719 | $97.63 M |
| 09/16/2024 | $6.25 | $6.12 (-2.08%) | $6.25 | $5.93 | 121,900 | $99.75 M |
| 09/13/2024 | $5.91 | $6.09 (3.05%) | $6.24 | $5.91 | 166,300 | $99.26 M |
| 09/12/2024 | $5.88 | $5.85 (-0.51%) | $5.99 | $5.70 | 128,800 | $95.35 M |
| 09/11/2024 | $5.81 | $5.88 (1.2%) | $6.01 | $5.65 | 121,900 | $95.83 M |
| 09/10/2024 | $5.80 | $5.84 (0.69%) | $5.88 | $5.65 | 77,300 | $95.18 M |
| 09/09/2024 | $5.52 | $5.80 (5.07%) | $5.94 | $5.52 | 191,800 | $94.53 M |
| 09/06/2024 | $6.22 | $5.52 (-11.25%) | $6.28 | $5.28 | 378,548 | $89.97 M |
| 09/05/2024 | $6.26 | $6.33 (1.12%) | $6.41 | $6.19 | 104,200 | $103.17 M |
| 09/04/2024 | $6.26 | $6.22 (-0.64%) | $6.30 | $6.09 | 135,600 | $101.38 M |
| 09/03/2024 | $6.52 | $6.29 (-3.53%) | $6.81 | $6.19 | 334,800 | $102.52 M |
| 08/30/2024 | $6.53 | $6.52 (-0.15%) | $6.55 | $6.31 | 101,448 | $106.27 M |
| 08/29/2024 | $6.43 | $6.46 (0.47%) | $6.59 | $6.39 | 111,135 | $105.29 M |
| 08/28/2024 | $6.35 | $6.44 (1.42%) | $6.51 | $6.21 | 154,419 | $104.96 M |
| 08/27/2024 | $6.50 | $6.38 (-1.85%) | $6.56 | $6.36 | 113,200 | $103.98 M |
| 08/26/2024 | $6.61 | $6.53 (-1.21%) | $6.70 | $6.44 | 129,900 | $106.43 M |
| 08/23/2024 | $6.77 | $6.58 (-2.81%) | $6.96 | $6.31 | 403,364 | $107.24 M |
| 08/22/2024 | $7.00 | $6.78 (-3.14%) | $7.01 | $6.77 | 91,539 | $110.50 M |
| 08/21/2024 | $6.93 | $7.00 (1.01%) | $7.00 | $6.60 | 180,040 | $114.09 M |
| 08/20/2024 | $7.05 | $6.95 (-1.42%) | $7.18 | $6.92 | 240,377 | $113.27 M |
| 08/19/2024 | $6.48 | $7.05 (8.8%) | $7.09 | $6.46 | 627,403 | $114.90 M |