Atrys Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	3.29	3.29	3.15	3.18	3.18	-1.85%	32,888
Nov 3, 2025	3.20	3.35	3.15	3.24	3.24	2.53%	81,856
Oct 31, 2025	3.22	3.23	3.16	3.16	3.16	-1.56%	25,109
Oct 30, 2025	3.19	3.26	3.13	3.21	3.21	-	62,005
Oct 29, 2025	3.31	3.31	3.21	3.21	3.21	-2.13%	20,190
Oct 28, 2025	3.39	3.41	3.28	3.28	3.28	-2.67%	63,838
Oct 27, 2025	3.42	3.45	3.35	3.37	3.37	-0.30%	37,405
Oct 24, 2025	3.52	3.52	3.36	3.38	3.38	-1.74%	62,272
Oct 23, 2025	3.57	3.57	3.42	3.44	3.44	-1.99%	104,128
Oct 22, 2025	3.50	3.57	3.50	3.51	3.51	1.74%	235,855
Oct 21, 2025	3.46	3.46	3.35	3.45	3.45	3.29%	121,629
Oct 20, 2025	3.35	3.46	3.32	3.34	3.34	-0.30%	78,999
Oct 17, 2025	3.30	3.35	3.16	3.35	3.35	3.72%	69,306
Oct 16, 2025	3.27	3.27	3.17	3.23	3.23	-2.42%	54,600