Catheter Precision, Inc. (VTAK)
NYSEAMERICAN: VTAK · Real-Time Price · USD
0.426
-0.042 (-9.02%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.49 | 0.51 | 0.41 | 0.47 | 0.47 | -12.16% | 709,380 |
| Sep 24, 2024 | 0.45 | 0.54 | 0.45 | 0.53 | 0.53 | 16.06% | 1,325,801 |
| Sep 23, 2024 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | 2.00% | 68,166 |
| Sep 20, 2024 | 0.49 | 0.50 | 0.45 | 0.45 | 0.45 | -3.23% | 103,224 |
| Sep 19, 2024 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 3.79% | 103,308 |
| Sep 18, 2024 | 0.47 | 0.52 | 0.42 | 0.45 | 0.45 | 2.14% | 529,065 |
| Sep 17, 2024 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.53% | 57,011 |
| Sep 16, 2024 | 0.43 | 0.47 | 0.42 | 0.45 | 0.45 | 4.75% | 235,626 |
| Sep 13, 2024 | 0.41 | 0.45 | 0.40 | 0.43 | 0.43 | 1.32% | 156,530 |
| Sep 12, 2024 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 6.96% | 138,652 |
| Sep 11, 2024 | 0.40 | 0.45 | 0.38 | 0.40 | 0.40 | -1.39% | 344,275 |
| Sep 10, 2024 | 0.43 | 0.45 | 0.38 | 0.40 | 0.40 | -3.04% | 261,904 |
| Sep 9, 2024 | 0.41 | 0.42 | 0.38 | 0.41 | 0.41 | 3.13% | 573,067 |
| Sep 6, 2024 | 0.44 | 0.45 | 0.39 | 0.40 | 0.40 | -10.67% | 238,907 |
| Sep 5, 2024 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -6.43% | 295,513 |
| Sep 4, 2024 | 0.57 | 0.57 | 0.44 | 0.48 | 0.48 | -9.26% | 596,718 |
| Sep 3, 2024 | 0.65 | 0.65 | 0.48 | 0.53 | 0.53 | -10.32% | 771,067 |
| Aug 30, 2024 | 1.09 | 1.31 | 0.57 | 0.59 | 0.59 | -56.54% | 2,700,614 |
| Aug 29, 2024 | 1.79 | 2.25 | 1.25 | 1.36 | 1.36 | -23.16% | 370,031 |
| Aug 28, 2024 | 1.76 | 1.90 | 1.76 | 1.77 | 1.77 | -4.84% | 11,865 |
| Aug 27, 2024 | 1.90 | 2.10 | 1.83 | 1.86 | 1.86 | -0.53% | 11,648 |
| Aug 26, 2024 | 1.98 | 1.98 | 1.85 | 1.87 | 1.87 | -0.53% | 11,418 |
| Aug 23, 2024 | 1.93 | 2.06 | 1.81 | 1.88 | 1.88 | -2.59% | 18,271 |
| Aug 22, 2024 | 2.30 | 2.30 | 1.85 | 1.93 | 1.93 | -2.03% | 67,057 |
| Aug 21, 2024 | 1.65 | 2.49 | 1.62 | 1.97 | 1.97 | 16.57% | 432,571 |
| Aug 20, 2024 | 2.16 | 2.20 | 1.60 | 1.69 | 1.69 | -23.53% | 233,888 |
| Aug 19, 2024 | 1.55 | 2.32 | 1.44 | 2.21 | 2.21 | 38.99% | 640,369 |
| Aug 16, 2024 | 1.58 | 1.62 | 1.52 | 1.59 | 1.59 | -1.49% | 7,220 |
| Aug 15, 2024 | 1.59 | 1.65 | 1.50 | 1.61 | 1.61 | 1.51% | 6,616 |
| Aug 14, 2024 | 1.57 | 1.59 | 1.50 | 1.59 | 1.59 | 2.25% | 5,392 |
| Aug 13, 2024 | 1.42 | 1.56 | 1.37 | 1.56 | 1.56 | 7.84% | 10,343 |
| Aug 12, 2024 | 1.58 | 1.60 | 1.39 | 1.44 | 1.44 | 4.49% | 17,219 |
| Aug 9, 2024 | 1.58 | 1.60 | 1.25 | 1.38 | 1.38 | -11.54% | 45,395 |
| Aug 8, 2024 | 1.49 | 1.59 | 1.49 | 1.56 | 1.56 | 1.30% | 10,458 |
| Aug 7, 2024 | 1.70 | 1.70 | 1.46 | 1.54 | 1.54 | -4.94% | 26,388 |
| Aug 6, 2024 | 1.53 | 1.64 | 1.50 | 1.62 | 1.62 | 3.38% | 35,363 |
| Aug 5, 2024 | 1.57 | 1.71 | 1.43 | 1.57 | 1.57 | -4.45% | 74,063 |
| Aug 2, 2024 | 1.64 | 1.66 | 1.60 | 1.64 | 1.64 | 1.23% | 14,275 |
| Aug 1, 2024 | 1.78 | 1.78 | 1.62 | 1.62 | 1.62 | -4.14% | 24,923 |
| Jul 31, 2024 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | -1.17% | 10,520 |
| Jul 30, 2024 | 1.72 | 1.73 | 1.65 | 1.71 | 1.71 | - | 27,399 |
| Jul 29, 2024 | 1.71 | 1.76 | 1.68 | 1.71 | 1.71 | -1.72% | 29,867 |
| Jul 26, 2024 | 1.72 | 1.79 | 1.62 | 1.74 | 1.74 | 4.82% | 43,384 |
| Jul 25, 2024 | 1.88 | 2.03 | 1.58 | 1.66 | 1.66 | -8.69% | 98,468 |
| Jul 24, 2024 | 2.50 | 2.53 | 1.75 | 1.82 | 1.82 | -19.20% | 154,877 |
| Jul 23, 2024 | 2.59 | 3.05 | 2.16 | 2.25 | 2.25 | -15.64% | 339,686 |
| Jul 22, 2024 | 2.63 | 2.74 | 2.50 | 2.67 | 2.67 | -1.22% | 22,922 |
| Jul 19, 2024 | 2.73 | 2.78 | 2.55 | 2.70 | 2.70 | -3.57% | 9,740 |
| Jul 18, 2024 | 3.04 | 3.05 | 2.64 | 2.80 | 2.80 | -8.20% | 47,954 |
| Jul 17, 2024 | 3.11 | 3.14 | 2.94 | 3.05 | 3.05 | -3.17% | 45,235 |
| Jul 16, 2024 | 3.16 | 3.35 | 2.80 | 3.15 | 3.15 | 0.96% | 157,288 |
| Jul 15, 2024 | 3.33 | 3.69 | 2.79 | 3.12 | 3.12 | -18.54% | 259,588 |
| Jul 12, 2024 | 4.00 | 4.10 | 3.80 | 3.83 | 3.83 | 2.96% | 12,510 |
| Jul 11, 2024 | 3.98 | 4.76 | 3.60 | 3.72 | 3.72 | -6.98% | 25,086 |
| Jul 10, 2024 | 3.89 | 4.10 | 3.75 | 4.00 | 4.00 | 6.93% | 19,034 |
| Jul 9, 2024 | 3.58 | 3.88 | 3.53 | 3.74 | 3.74 | 5.86% | 13,474 |
| Jul 8, 2024 | 3.43 | 3.69 | 3.33 | 3.53 | 3.53 | -0.20% | 9,625 |
| Jul 5, 2024 | 3.90 | 3.90 | 3.20 | 3.54 | 3.54 | -5.93% | 26,314 |
| Jul 3, 2024 | 3.50 | 4.10 | 3.30 | 3.76 | 3.76 | 7.58% | 36,472 |
| Jul 2, 2024 | 3.80 | 4.00 | 3.18 | 3.50 | 3.50 | -7.95% | 33,588 |
| Jul 1, 2024 | 5.99 | 8.40 | 3.80 | 3.80 | 3.80 | -35.04% | 178,033 |
| Jun 28, 2024 | 5.90 | 6.00 | 5.70 | 5.85 | 5.85 | -0.85% | 5,389 |
| Jun 27, 2024 | 6.07 | 6.07 | 5.82 | 5.90 | 5.90 | -5.75% | 3,446 |
| Jun 26, 2024 | 6.60 | 6.60 | 6.00 | 6.26 | 6.26 | -2.20% | 20,021 |
| Jun 25, 2024 | 6.10 | 7.19 | 6.01 | 6.40 | 6.40 | 5.28% | 30,577 |
| Jun 24, 2024 | 6.03 | 6.12 | 5.67 | 6.08 | 6.08 | 0.65% | 7,440 |
| Jun 21, 2024 | 5.50 | 6.40 | 5.49 | 6.04 | 6.04 | 14.02% | 51,166 |
| Jun 20, 2024 | 5.40 | 5.48 | 5.15 | 5.30 | 5.30 | 2.85% | 4,795 |
| Jun 18, 2024 | 5.20 | 5.60 | 5.15 | 5.15 | 5.15 | -0.94% | 5,038 |
| Jun 17, 2024 | 5.49 | 5.68 | 5.20 | 5.20 | 5.20 | -4.15% | 20,089 |
| Jun 14, 2024 | 5.14 | 5.58 | 5.10 | 5.43 | 5.43 | 2.34% | 12,274 |
| Jun 13, 2024 | 5.20 | 5.70 | 4.95 | 5.30 | 5.30 | -11.66% | 24,620 |
| Jun 12, 2024 | 5.50 | 6.19 | 5.50 | 6.00 | 6.00 | 9.83% | 141,578 |
| Jun 11, 2024 | 5.00 | 5.90 | 5.00 | 5.46 | 5.46 | 6.82% | 11,175 |
| Jun 10, 2024 | 5.20 | 5.20 | 5.02 | 5.12 | 5.12 | -1.63% | 1,900 |
| Jun 7, 2024 | 5.40 | 5.40 | 4.80 | 5.20 | 5.20 | -3.70% | 3,178 |
| Jun 6, 2024 | 4.90 | 5.46 | 4.90 | 5.40 | 5.40 | 10.16% | 6,519 |
| Jun 5, 2024 | 5.29 | 5.29 | 4.90 | 4.90 | 4.90 | -1.17% | 1,024 |
| Jun 4, 2024 | 5.03 | 5.08 | 4.80 | 4.96 | 4.96 | -4.25% | 3,071 |
| Jun 3, 2024 | 5.24 | 5.24 | 5.00 | 5.18 | 5.18 | 3.60% | 575 |
| May 31, 2024 | 5.22 | 5.27 | 4.80 | 5.00 | 5.00 | -0.60% | 1,871 |
| May 30, 2024 | 5.01 | 5.30 | 4.99 | 5.03 | 5.03 | -1.85% | 2,436 |
| May 29, 2024 | 5.33 | 5.33 | 4.80 | 5.13 | 5.13 | -2.49% | 2,719 |
| May 28, 2024 | 5.26 | 5.26 | 5.00 | 5.26 | 5.26 | - | 5,241 |
| May 24, 2024 | 5.00 | 5.50 | 5.00 | 5.26 | 5.26 | -1.72% | 3,559 |
| May 23, 2024 | 5.29 | 5.50 | 5.00 | 5.35 | 5.35 | -2.27% | 2,077 |
| May 22, 2024 | 5.74 | 5.76 | 4.91 | 5.47 | 5.47 | -4.92% | 3,784 |
| May 21, 2024 | 5.70 | 5.90 | 4.80 | 5.76 | 5.76 | 0.93% | 5,057 |
| May 20, 2024 | 5.91 | 6.10 | 5.30 | 5.70 | 5.70 | -2.21% | 2,701 |
| May 17, 2024 | 6.10 | 6.10 | 5.83 | 5.83 | 5.83 | -4.41% | 5,249 |
| May 16, 2024 | 5.69 | 6.20 | 5.69 | 6.10 | 6.10 | 3.28% | 2,278 |
| May 15, 2024 | 5.81 | 6.22 | 5.30 | 5.91 | 5.91 | -1.35% | 7,110 |
| May 14, 2024 | 5.79 | 6.49 | 5.50 | 5.99 | 5.99 | -1.45% | 8,786 |
| May 13, 2024 | 6.48 | 6.48 | 6.04 | 6.08 | 6.08 | 1.25% | 3,241 |
| May 10, 2024 | 6.00 | 6.50 | 5.73 | 6.00 | 6.00 | 4.48% | 10,694 |
| May 9, 2024 | 5.80 | 5.99 | 5.60 | 5.74 | 5.74 | -0.49% | 1,676 |
| May 8, 2024 | 5.38 | 5.80 | 5.38 | 5.77 | 5.77 | 3.79% | 5,985 |
| May 7, 2024 | 5.50 | 5.91 | 5.50 | 5.56 | 5.56 | 0.91% | 6,872 |
| May 6, 2024 | 5.60 | 6.10 | 5.40 | 5.51 | 5.51 | -1.61% | 3,767 |
| May 3, 2024 | 5.60 | 5.77 | 5.25 | 5.60 | 5.60 | 6.67% | 3,835 |