Atrys Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	3.00	3.07	2.96	3.06	3.06	2.00%	100,327
Jan 15, 2026	3.06	3.07	2.94	3.00	3.00	-0.66%	92,044
Jan 14, 2026	3.09	3.09	3.00	3.02	3.02	-1.31%	34,694
Jan 13, 2026	3.04	3.11	3.00	3.06	3.06	1.32%	101,007
Jan 12, 2026	3.19	3.19	3.02	3.02	3.02	-1.63%	81,169
Jan 9, 2026	3.11	3.13	3.04	3.07	3.07	0.33%	41,690
Jan 8, 2026	2.99	3.08	2.96	3.06	3.06	2.34%	107,071
Jan 7, 2026	3.02	3.02	2.95	2.99	2.99	1.01%	59,387
Jan 6, 2026	2.98	3.00	2.91	2.96	2.96	0.68%	50,974
Jan 5, 2026	2.97	2.97	2.85	2.94	2.94	0.68%	60,840
Jan 2, 2026	2.94	2.97	2.85	2.92	2.92	-0.34%	147,153
Dec 31, 2025	2.85	2.93	2.79	2.93	2.93	4.27%	52,210
Dec 30, 2025	2.81	2.87	2.72	2.81	2.81	1.08%	123,457
Dec 29, 2025	2.78	2.82	2.73	2.78	2.78	1.83%	112,894
Dec 24, 2025	2.77	2.84	2.73	2.73	2.73	-3.19%	107,009
Dec 23, 2025	2.84	2.85	2.81	2.82	2.82	-0.70%	26,924
Dec 22, 2025	2.82	2.85	2.76	2.84	2.84	-	131,089
Dec 19, 2025	2.78	2.84	2.73	2.84	2.84	2.16%	63,434
Dec 18, 2025	2.64	2.78	2.63	2.78	2.78	5.70%	159,461
Dec 17, 2025	2.65	2.68	2.60	2.63	2.63	-1.13%	104,605
Dec 16, 2025	2.68	2.68	2.64	2.66	2.66	-0.75%	82,064
Dec 15, 2025	2.74	2.78	2.68	2.68	2.68	-1.47%	87,361
Dec 12, 2025	2.72	2.78	2.72	2.72	2.72	0.74%	68,611
Dec 11, 2025	2.73	2.73	2.70	2.70	2.70	-0.37%	27,022
Dec 10, 2025	2.70	2.75	2.70	2.71	2.71	-1.09%	33,957
Dec 9, 2025	2.71	2.74	2.68	2.74	2.74	0.74%	75,305
Dec 8, 2025	2.74	2.74	2.68	2.72	2.72	0.37%	50,777
Dec 5, 2025	2.70	2.77	2.66	2.71	2.71	0.37%	83,786
Dec 4, 2025	2.70	2.74	2.67	2.70	2.70	-	209,656
Dec 3, 2025	2.74	2.76	2.67	2.70	2.70	-1.10%	230,045
Dec 2, 2025	2.71	2.74	2.66	2.73	2.73	1.11%	46,167
Dec 1, 2025	2.71	2.80	2.69	2.70	2.70	-0.37%	198,322
Nov 28, 2025	2.80	2.93	2.69	2.71	2.71	-1.81%	141,503
Nov 27, 2025	2.69	2.76	2.67	2.76	2.76	2.99%	72,740
Nov 26, 2025	2.70	2.72	2.66	2.68	2.68	-0.74%	85,972
Nov 25, 2025	2.65	2.70	2.65	2.70	2.70	1.12%	29,162
Nov 24, 2025	2.65	2.70	2.65	2.67	2.67	0.75%	81,542
Nov 21, 2025	2.70	2.71	2.62	2.65	2.65	-1.12%	138,265
Nov 20, 2025	2.70	2.71	2.65	2.68	2.68	-0.74%	71,238
Nov 19, 2025	2.70	2.72	2.68	2.70	2.70	1.12%	228,892
Nov 18, 2025	2.70	2.71	2.66	2.67	2.67	-2.55%	214,167
Nov 17, 2025	2.85	2.85	2.73	2.74	2.74	-3.86%	226,551
Nov 14, 2025	2.90	2.90	2.83	2.85	2.85	-1.38%	68,395
Nov 13, 2025	2.90	2.90	2.85	2.89	2.89	1.05%	527,535
Nov 12, 2025	2.89	2.90	2.86	2.86	2.86	-1.04%	40,909
Nov 11, 2025	2.86	2.92	2.84	2.89	2.89	1.40%	111,309
Nov 10, 2025	3.11	3.11	2.84	2.85	2.85	-3.39%	59,738
Nov 7, 2025	2.97	3.03	2.94	2.95	2.95	-1.01%	113,409
Nov 6, 2025	3.05	3.12	2.98	2.98	2.98	-2.93%	71,837
Nov 5, 2025	3.15	3.18	3.01	3.07	3.07	-3.46%	713,665