Cutera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.30	0.31	0.28	0.30	0.30	-0.13%	371,346
Nov 19, 2024	0.29	0.31	0.28	0.30	0.30	5.84%	247,960
Nov 18, 2024	0.32	0.32	0.28	0.29	0.29	-11.73%	586,143
Nov 15, 2024	0.33	0.33	0.31	0.32	0.32	-2.11%	279,848
Nov 14, 2024	0.36	0.37	0.32	0.33	0.33	-6.79%	482,036
Nov 13, 2024	0.38	0.40	0.36	0.36	0.36	-8.08%	390,864
Nov 12, 2024	0.38	0.40	0.37	0.39	0.39	-0.69%	443,624
Nov 11, 2024	0.39	0.45	0.38	0.39	0.39	0.13%	669,993
Nov 8, 2024	0.51	0.51	0.36	0.39	0.39	-23.08%	2,181,909
Nov 7, 2024	0.57	0.58	0.50	0.51	0.51	-12.28%	871,763
Nov 6, 2024	0.60	0.63	0.57	0.58	0.58	-3.21%	198,661
Nov 5, 2024	0.59	0.61	0.56	0.59	0.59	6.61%	128,590
Nov 4, 2024	0.59	0.60	0.55	0.56	0.56	-4.86%	339,676
Nov 1, 2024	0.58	0.60	0.58	0.59	0.59	1.28%	138,605
Oct 31, 2024	0.64	0.68	0.58	0.58	0.58	-9.52%	278,953
Oct 30, 2024	0.66	0.68	0.64	0.64	0.64	-4.11%	174,765
Oct 29, 2024	0.68	0.68	0.66	0.67	0.67	-0.09%	165,163
Oct 28, 2024	0.63	0.68	0.63	0.67	0.67	4.54%	142,004
Oct 25, 2024	0.65	0.68	0.62	0.64	0.64	-1.99%	260,132
Oct 24, 2024	0.68	0.71	0.64	0.65	0.65	-0.61%	304,326
Oct 23, 2024	0.69	0.69	0.65	0.66	0.66	-6.15%	221,835
Oct 22, 2024	0.72	0.72	0.68	0.70	0.70	-	124,905
Oct 21, 2024	0.70	0.73	0.68	0.70	0.70	-2.24%	239,857
Oct 18, 2024	0.65	0.72	0.64	0.72	0.72	7.68%	217,528
Oct 17, 2024	0.68	0.71	0.66	0.66	0.66	-2.44%	116,167
Oct 16, 2024	0.69	0.71	0.66	0.68	0.68	-1.79%	286,069
Oct 15, 2024	0.71	0.73	0.68	0.69	0.69	-2.39%	326,214
Oct 14, 2024	0.78	0.79	0.70	0.71	0.71	-6.30%	217,513
Oct 11, 2024	0.72	0.77	0.72	0.76	0.76	3.98%	139,055
Oct 10, 2024	0.75	0.75	0.71	0.73	0.73	-1.53%	126,324
Oct 9, 2024	0.70	0.74	0.69	0.74	0.74	6.55%	119,155
Oct 8, 2024	0.74	0.74	0.68	0.69	0.69	-3.49%	136,657
Oct 7, 2024	0.75	0.75	0.70	0.72	0.72	-4.01%	110,640
Oct 4, 2024	0.72	0.75	0.71	0.75	0.75	2.75%	69,650
Oct 3, 2024	0.77	0.80	0.70	0.73	0.73	-2.72%	107,356
Oct 2, 2024	0.78	0.80	0.75	0.75	0.75	-5.30%	78,053
Oct 1, 2024	0.79	0.80	0.77	0.79	0.79	0.41%	136,862
Sep 30, 2024	0.77	0.79	0.77	0.79	0.79	2.69%	83,439
Sep 27, 2024	0.73	0.80	0.73	0.77	0.77	5.08%	208,538
Sep 26, 2024	0.71	0.74	0.70	0.73	0.73	4.40%	78,482
Sep 25, 2024	0.72	0.74	0.70	0.70	0.70	-2.75%	108,890
Sep 24, 2024	0.70	0.75	0.70	0.72	0.72	2.80%	103,969
Sep 23, 2024	0.75	0.79	0.70	0.70	0.70	-7.72%	210,822
Sep 20, 2024	0.76	0.79	0.73	0.76	0.76	-1.44%	172,014
Sep 19, 2024	0.78	0.78	0.77	0.77	0.77	1.01%	93,061
Sep 18, 2024	0.75	0.81	0.73	0.76	0.76	1.65%	205,076
Sep 17, 2024	0.80	0.80	0.70	0.75	0.75	-1.24%	168,494
Sep 16, 2024	0.82	0.83	0.73	0.76	0.76	-6.82%	111,036
Sep 13, 2024	0.73	0.85	0.72	0.82	0.82	19.50%	628,299
Sep 12, 2024	0.68	0.74	0.67	0.68	0.68	-1.00%	360,353
Sep 11, 2024	0.73	0.74	0.68	0.69	0.69	-4.40%	119,658
Sep 10, 2024	0.68	0.74	0.67	0.72	0.72	2.94%	112,632
Sep 9, 2024	0.71	0.75	0.68	0.70	0.70	1.89%	346,933
Sep 6, 2024	0.71	0.75	0.68	0.69	0.69	-6.64%	320,619
Sep 5, 2024	0.67	0.74	0.66	0.74	0.74	12.25%	178,449
Sep 4, 2024	0.65	0.68	0.65	0.66	0.66	0.02%	185,696
Sep 3, 2024	0.74	0.76	0.65	0.66	0.66	-13.74%	483,510
Aug 30, 2024	0.79	0.81	0.75	0.76	0.76	-3.93%	171,060
Aug 29, 2024	0.75	0.83	0.75	0.79	0.79	5.47%	257,720
Aug 28, 2024	0.79	0.80	0.70	0.75	0.75	-6.20%	684,993
Aug 27, 2024	0.83	0.83	0.79	0.80	0.80	-3.08%	314,349
Aug 26, 2024	0.87	0.87	0.82	0.83	0.83	-2.94%	291,792
Aug 23, 2024	0.81	0.87	0.81	0.85	0.85	5.07%	323,065
Aug 22, 2024	0.90	0.90	0.80	0.81	0.81	-9.90%	414,476
Aug 21, 2024	0.81	0.90	0.80	0.90	0.90	11.37%	231,866
Aug 20, 2024	0.87	0.89	0.80	0.81	0.81	-5.15%	300,037
Aug 19, 2024	0.82	0.86	0.80	0.85	0.85	3.66%	392,767
Aug 16, 2024	0.78	0.84	0.73	0.82	0.82	9.01%	658,629
Aug 15, 2024	0.75	0.81	0.72	0.75	0.75	4.94%	511,515
Aug 14, 2024	0.78	0.79	0.70	0.72	0.72	-3.99%	577,623
Aug 13, 2024	0.75	0.80	0.70	0.75	0.75	3.45%	1,075,219
Aug 12, 2024	0.81	0.99	0.72	0.72	0.72	-5.05%	2,979,725
Aug 9, 2024	0.86	0.94	0.73	0.76	0.76	-32.13%	2,215,425
Aug 8, 2024	1.04	1.17	1.04	1.12	1.12	8.74%	555,062
Aug 7, 2024	1.16	1.20	1.02	1.03	1.03	-8.85%	437,673
Aug 6, 2024	1.10	1.24	1.10	1.13	1.13	4.63%	369,515
Aug 5, 2024	1.16	1.20	1.05	1.08	1.08	-9.24%	493,703
Aug 2, 2024	1.31	1.33	1.19	1.19	1.19	-8.46%	771,465
Aug 1, 2024	1.40	1.42	1.30	1.30	1.30	-7.14%	580,108
Jul 31, 2024	1.44	1.50	1.40	1.40	1.40	-2.78%	340,698
Jul 30, 2024	1.38	1.46	1.37	1.44	1.44	2.86%	311,220
Jul 29, 2024	1.53	1.54	1.40	1.40	1.40	-7.89%	460,020
Jul 26, 2024	1.45	1.57	1.42	1.52	1.52	8.57%	451,278
Jul 25, 2024	1.42	1.51	1.39	1.40	1.40	-2.78%	294,830
Jul 24, 2024	1.55	1.63	1.42	1.44	1.44	-8.86%	493,872
Jul 23, 2024	1.60	1.66	1.57	1.58	1.58	-3.07%	213,400
Jul 22, 2024	1.62	1.68	1.55	1.63	1.63	2.52%	297,988
Jul 19, 2024	1.55	1.81	1.55	1.59	1.59	2.58%	715,543
Jul 18, 2024	1.63	1.74	1.55	1.55	1.55	-7.19%	272,458
Jul 17, 2024	1.67	1.87	1.62	1.67	1.67	0.60%	865,881
Jul 16, 2024	1.56	1.70	1.55	1.66	1.66	7.79%	564,841
Jul 15, 2024	1.47	1.57	1.44	1.54	1.54	4.76%	449,083
Jul 12, 2024	1.49	1.59	1.46	1.47	1.47	-0.68%	491,555
Jul 11, 2024	1.34	1.51	1.34	1.48	1.48	10.45%	546,298
Jul 10, 2024	1.40	1.42	1.30	1.34	1.34	-4.96%	441,133
Jul 9, 2024	1.43	1.47	1.35	1.41	1.41	2.17%	470,164
Jul 8, 2024	1.31	1.45	1.29	1.38	1.38	7.81%	596,696
Jul 5, 2024	1.32	1.36	1.28	1.28	1.28	-0.78%	418,283
Jul 3, 2024	1.36	1.39	1.29	1.29	1.29	-4.44%	444,634
Jul 2, 2024	1.50	1.59	1.35	1.35	1.35	-10.00%	539,454