4DMedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	1.93	1.93	1.76	1.76	1.76	-8.81%	3,950,792
Oct 16, 2025	1.85	1.95	1.79	1.93	1.93	4.89%	3,863,053
Oct 15, 2025	1.95	1.97	1.75	1.84	1.84	-3.16%	7,963,740
Oct 14, 2025	2.07	2.09	1.90	1.90	1.90	-6.40%	5,634,039
Oct 13, 2025	2.10	2.12	2.01	2.03	2.03	-8.56%	6,806,070
Oct 10, 2025	2.32	2.32	2.20	2.22	2.22	-4.72%	2,512,300
Oct 9, 2025	2.23	2.35	2.21	2.33	2.33	5.43%	6,159,892
Oct 8, 2025	2.26	2.26	2.03	2.21	2.21	-2.21%	4,937,688
Oct 7, 2025	2.25	2.35	2.19	2.26	2.26	0.44%	7,139,884
Oct 6, 2025	2.39	2.49	2.25	2.25	2.25	-7.02%	9,534,653
Oct 5, 2025	2.39	2.43	2.34	2.42	2.42	2.54%	922,947
Oct 3, 2025	2.18	2.55	2.18	2.36	2.36	11.85%	15,343,023
Oct 2, 2025	2.24	2.30	2.03	2.11	2.11	-6.64%	8,384,483
Oct 1, 2025	2.04	2.28	2.00	2.26	2.26	14.14%	10,761,704
Sep 30, 2025	1.79	2.12	1.74	1.98	1.98	10.00%	13,597,743
Sep 29, 2025	1.84	1.89	1.74	1.80	1.80	-0.55%	8,240,501
Sep 26, 2025	1.76	1.86	1.72	1.81	1.81	3.43%	9,453,236
Sep 25, 2025	1.55	1.75	1.51	1.75	1.75	13.64%	9,604,691
Sep 24, 2025	1.50	1.54	1.41	1.54	1.54	2.67%	8,186,737
Sep 23, 2025	1.48	1.55	1.46	1.50	1.50	-1.32%	8,953,608
Sep 22, 2025	1.67	1.68	1.44	1.52	1.52	-8.98%	14,747,429
Sep 19, 2025	1.80	1.82	1.62	1.67	1.67	-6.70%	6,353,983
Sep 18, 2025	1.89	1.90	1.75	1.79	1.79	-4.79%	5,637,729
Sep 17, 2025	1.75	1.93	1.74	1.88	1.88	7.43%	9,046,697
Sep 16, 2025	1.79	1.84	1.75	1.75	1.75	-1.69%	5,750,730
Sep 15, 2025	1.75	1.83	1.64	1.78	1.78	1.14%	10,065,816
Sep 12, 2025	2.10	2.15	1.76	1.76	1.76	-6.88%	18,796,555
Sep 11, 2025	1.59	1.98	1.54	1.89	1.89	18.87%	21,061,827
Sep 10, 2025	1.61	1.79	1.52	1.59	1.59	-5.36%	19,275,018
Sep 9, 2025	2.30	2.30	1.66	1.68	1.68	-27.27%	25,174,221
Sep 8, 2025	1.86	2.38	1.86	2.31	2.31	49.03%	36,299,670
Sep 5, 2025	1.40	1.76	1.35	1.55	1.55	18.32%	31,073,818
Sep 4, 2025	1.26	1.50	1.17	1.31	1.31	12.93%	27,552,036
Sep 3, 2025	0.84	1.21	0.83	1.16	1.16	50.65%	25,885,838
Sep 2, 2025	0.83	0.86	0.76	0.77	0.77	-0.65%	10,038,314
Sep 1, 2025	0.70	0.80	0.68	0.78	0.78	35.96%	19,708,551
Aug 29, 2025	0.48	0.57	0.48	0.57	0.57	18.75%	4,028,040
Aug 28, 2025	0.51	0.51	0.47	0.48	0.48	-5.88%	2,425,494
Aug 27, 2025	0.54	0.54	0.49	0.51	0.51	-6.42%	2,175,461
Aug 26, 2025	0.55	0.55	0.53	0.55	0.55	0.93%	845,513
Aug 25, 2025	0.54	0.56	0.54	0.54	0.54	0.93%	549,152
Aug 22, 2025	0.55	0.57	0.53	0.54	0.54	-3.60%	1,787,946
Aug 21, 2025	0.52	0.56	0.51	0.56	0.56	6.73%	2,212,817
Aug 20, 2025	0.57	0.57	0.52	0.52	0.52	-7.14%	1,307,250
Aug 19, 2025	0.58	0.59	0.55	0.56	0.56	-2.61%	1,580,185
Aug 18, 2025	0.59	0.60	0.57	0.58	0.58	0.88%	3,209,006
Aug 15, 2025	0.55	0.60	0.54	0.57	0.57	7.55%	5,382,460
Aug 14, 2025	0.50	0.56	0.47	0.53	0.53	8.16%	4,873,930
Aug 13, 2025	0.46	0.51	0.45	0.49	0.49	8.89%	3,379,812
Aug 12, 2025	0.48	0.49	0.45	0.45	0.45	-6.25%	2,712,318