Cutera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.34	0.37	0.34	0.36	0.36	3.91%	266,454
Dec 19, 2024	0.36	0.39	0.33	0.35	0.35	-4.32%	187,031
Dec 18, 2024	0.35	0.38	0.34	0.37	0.37	3.30%	299,722
Dec 17, 2024	0.34	0.37	0.34	0.35	0.35	-0.03%	146,800
Dec 16, 2024	0.37	0.39	0.34	0.35	0.35	-1.36%	207,200
Dec 13, 2024	0.35	0.36	0.33	0.36	0.36	0.31%	211,330
Dec 12, 2024	0.39	0.40	0.35	0.36	0.36	-0.56%	231,600
Dec 11, 2024	0.39	0.39	0.35	0.36	0.36	-6.64%	264,534
Dec 10, 2024	0.37	0.43	0.36	0.39	0.39	4.22%	225,505
Dec 9, 2024	0.39	0.41	0.37	0.37	0.37	-5.08%	188,006
Dec 6, 2024	0.39	0.43	0.38	0.39	0.39	-1.47%	236,013
Dec 5, 2024	0.43	0.44	0.39	0.40	0.40	-7.98%	216,679
Dec 4, 2024	0.40	0.43	0.40	0.43	0.43	4.98%	173,543
Dec 3, 2024	0.45	0.47	0.40	0.41	0.41	-6.36%	165,408
Dec 2, 2024	0.50	0.50	0.41	0.44	0.44	-10.19%	397,059
Nov 29, 2024	0.50	0.50	0.46	0.49	0.49	6.54%	518,000
Nov 27, 2024	0.40	0.48	0.38	0.46	0.46	16.58%	590,836
Nov 26, 2024	0.33	0.41	0.33	0.39	0.39	20.39%	991,000
Nov 25, 2024	0.30	0.33	0.30	0.33	0.33	2.84%	326,800
Nov 22, 2024	0.31	0.33	0.31	0.32	0.32	0.19%	348,600
Nov 21, 2024	0.29	0.32	0.28	0.32	0.32	4.53%	324,567
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%	670,000
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%	871,800
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%	339,700
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%	174,800
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%	239,900
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%	116,200
Oct 16, 2024	0.69	0.71	0.66	0.68	0.68	-1.79%	286,100
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%	139,100
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%	119,200
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%	69,700
Oct 3, 2024	0.77	0.80	0.70	0.73	0.73	-2.72%	107,400
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%	136,900
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%	108,900
Sep 24, 2024	0.70	0.75	0.70	0.72	0.72	2.80%	104,000
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%	200,577
Sep 19, 2024	0.78	0.78	0.77	0.77	0.77	1.01%	93,100
Sep 18, 2024	0.75	0.81	0.73	0.76	0.76	1.65%	205,100
Sep 17, 2024	0.80	0.80	0.70	0.75	0.75	-1.24%	168,500
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%	628,300
Sep 12, 2024	0.68	0.74	0.67	0.68	0.68	-1.00%	360,400
Sep 11, 2024	0.73	0.74	0.68	0.69	0.69	-4.40%	119,700
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%	193,117
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%	171,100
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%	685,000
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%	291,800
Aug 23, 2024	0.81	0.87	0.81	0.85	0.85	5.07%	323,100
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%	231,900
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%	392,800
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%	555,100
Aug 7, 2024	1.16	1.20	1.02	1.03	1.03	-8.85%	437,700
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%	771,500
Aug 1, 2024	1.40	1.42	1.30	1.30	1.30	-7.14%	580,108