Sensus Healthcare, Inc.SRTSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.07 | $5.29 | $5.07 | $5.18 | 28,215 |
| 1/30/2026 | $5.12 | $5.26 | $5.05 | $5.13 | 78,300 |
| 1/29/2026 | $5.05 | $5.18 | $5.00 | $5.18 | 51,009 |
| 1/28/2026 | $5.11 | $5.18 | $4.92 | $5.11 | 102,738 |
| 1/27/2026 | $5.08 | $5.21 | $4.91 | $5.04 | 56,815 |
| 1/26/2026 | $4.82 | $5.36 | $4.64 | $5.09 | 178,000 |
| 1/23/2026 | $4.97 | $4.98 | $4.71 | $4.83 | 212,800 |
| 1/22/2026 | $5.02 | $5.17 | $4.88 | $4.97 | 103,700 |
| 1/21/2026 | $5.01 | $5.22 | $4.92 | $4.96 | 45,995 |
| 1/20/2026 | $5.16 | $5.26 | $4.93 | $4.96 | 118,400 |
| 1/16/2026 | $5.00 | $5.30 | $4.89 | $5.30 | 107,820 |
| 1/15/2026 | $4.99 | $5.17 | $4.87 | $4.96 | 64,737 |
| 1/14/2026 | $5.28 | $5.28 | $4.90 | $4.98 | 120,243 |
| 1/13/2026 | $4.56 | $5.49 | $4.52 | $5.30 | 446,516 |
| 1/12/2026 | $4.78 | $4.78 | $4.56 | $4.61 | 49,706 |
| 1/9/2026 | $4.43 | $4.87 | $4.43 | $4.76 | 108,300 |
| 1/8/2026 | $4.33 | $4.50 | $4.30 | $4.43 | 43,322 |
| 1/7/2026 | $4.50 | $4.59 | $4.36 | $4.39 | 38,720 |
| 1/6/2026 | $4.50 | $4.60 | $4.14 | $4.46 | 80,000 |
| 1/5/2026 | $4.07 | $4.64 | $4.07 | $4.45 | 191,794 |
| 1/2/2026 | $3.90 | $4.18 | $3.88 | $4.10 | 94,900 |
| 12/31/2025 | $3.71 | $4.00 | $3.65 | $3.98 | 176,695 |
| 12/30/2025 | $3.73 | $3.81 | $3.68 | $3.70 | 155,100 |
| 12/29/2025 | $3.73 | $3.82 | $3.73 | $3.76 | 56,500 |
| 12/26/2025 | $3.78 | $3.85 | $3.74 | $3.79 | 38,500 |
| 12/24/2025 | $3.76 | $3.85 | $3.76 | $3.79 | 10,134 |
| 12/23/2025 | $3.76 | $3.88 | $3.75 | $3.79 | 73,900 |
| 12/22/2025 | $3.87 | $3.92 | $3.76 | $3.81 | 42,800 |
| 12/19/2025 | $3.83 | $3.89 | $3.78 | $3.83 | 25,240 |
| 12/18/2025 | $3.78 | $3.90 | $3.75 | $3.84 | 33,337 |
| 12/17/2025 | $3.79 | $3.86 | $3.67 | $3.77 | 67,823 |
| 12/16/2025 | $3.68 | $3.83 | $3.68 | $3.80 | 32,232 |
| 12/15/2025 | $3.84 | $3.84 | $3.56 | $3.69 | 109,054 |
| 12/12/2025 | $3.88 | $3.95 | $3.81 | $3.83 | 50,000 |
| 12/11/2025 | $4.01 | $4.03 | $3.78 | $3.89 | 44,845 |
| 12/10/2025 | $3.83 | $4.05 | $3.80 | $4.00 | 67,401 |
| 12/9/2025 | $3.76 | $3.88 | $3.76 | $3.83 | 46,800 |
| 12/8/2025 | $3.89 | $3.99 | $3.76 | $3.77 | 132,000 |
| 12/5/2025 | $4.03 | $4.03 | $3.86 | $3.90 | 118,400 |
| 12/4/2025 | $4.01 | $4.10 | $3.96 | $4.02 | 73,700 |
| 12/3/2025 | $4.06 | $4.12 | $3.90 | $4.01 | 47,311 |
| 12/2/2025 | $4.01 | $4.11 | $3.96 | $4.06 | 60,731 |
| 12/1/2025 | $4.14 | $4.16 | $3.96 | $4.00 | 47,636 |
| 11/28/2025 | $4.15 | $4.22 | $4.11 | $4.19 | 15,905 |
| 11/26/2025 | $4.19 | $4.34 | $4.08 | $4.11 | 90,017 |
| 11/25/2025 | $4.02 | $4.28 | $4.02 | $4.26 | 40,000 |
| 11/24/2025 | $4.00 | $4.14 | $3.81 | $4.02 | 52,127 |
| 11/21/2025 | $3.88 | $4.08 | $3.84 | $4.02 | 57,330 |
| 11/20/2025 | $4.15 | $4.34 | $3.89 | $3.93 | 122,943 |
| 11/19/2025 | $4.09 | $4.26 | $3.94 | $4.04 | 81,309 |
| 11/18/2025 | $3.95 | $4.08 | $3.76 | $4.04 | 118,029 |
| 11/17/2025 | $4.33 | $4.35 | $3.95 | $3.99 | 120,612 |
| 11/14/2025 | $4.41 | $4.51 | $4.26 | $4.32 | 93,909 |
| 11/13/2025 | $4.68 | $4.69 | $4.42 | $4.46 | 121,313 |
| 11/12/2025 | $4.25 | $4.67 | $4.24 | $4.60 | 182,848 |
| 11/11/2025 | $4.34 | $4.42 | $4.11 | $4.21 | 75,704 |
| 11/10/2025 | $4.28 | $4.55 | $4.25 | $4.34 | 343,586 |
| 11/7/2025 | $3.50 | $4.27 | $3.46 | $4.20 | 264,866 |
| 11/6/2025 | $3.83 | $3.87 | $3.39 | $3.52 | 298,700 |
| 11/5/2025 | $3.52 | $3.72 | $3.35 | $3.69 | 197,341 |
| 11/4/2025 | $3.40 | $4.19 | $3.26 | $3.48 | 1.05M |