Atrys Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.69	2.93	2.69	2.91	2.91	1.75%	-
Jan 8, 2026	2.63	2.86	2.63	2.86	2.86	1.06%	-
Jan 7, 2026	2.60	2.83	2.60	2.83	2.83	0.71%	-
Jan 6, 2026	2.58	2.81	2.58	2.81	2.81	1.81%	-
Jan 5, 2026	2.57	2.77	2.57	2.76	2.76	0.36%	-
Jan 2, 2026	2.57	2.75	2.57	2.75	2.75	2.23%	-
Dec 30, 2025	2.44	2.96	2.44	2.69	2.69	-8.50%	3,283
Dec 29, 2025	2.40	2.94	2.40	2.94	2.94	10.11%	1,250
Dec 23, 2025	2.50	2.69	2.50	2.67	2.67	0.75%	88
Dec 22, 2025	2.50	2.65	2.50	2.65	2.65	1.92%	-
Dec 19, 2025	2.44	2.91	2.44	2.60	2.60	-6.47%	3,960
Dec 18, 2025	2.31	2.86	2.31	2.78	2.78	11.20%	23,878
Dec 17, 2025	2.34	2.51	2.34	2.50	2.50	-	-
Dec 16, 2025	2.36	2.54	2.36	2.50	2.50	-1.57%	-
Dec 15, 2025	2.39	2.58	2.39	2.54	2.54	-1.93%	-
Dec 12, 2025	2.37	2.61	2.37	2.59	2.59	0.78%	-
Dec 11, 2025	2.38	2.57	2.38	2.57	2.57	-0.77%	-
Dec 10, 2025	2.41	2.59	2.41	2.59	2.59	0.39%	-
Dec 9, 2025	2.39	2.58	2.39	2.58	2.58	0.78%	-
Dec 8, 2025	2.56	2.56	2.56	2.56	2.56	-0.39%	-
Dec 5, 2025	2.37	2.72	2.37	2.57	2.57	0.78%	588
Dec 4, 2025	2.37	2.57	2.37	2.55	2.55	0.39%	-
Dec 3, 2025	2.40	2.58	2.40	2.54	2.54	-0.78%	-
Dec 2, 2025	2.37	2.56	2.37	2.56	2.56	-	-
Dec 1, 2025	2.38	2.57	2.38	2.56	2.56	0.39%	-
Nov 28, 2025	2.43	2.67	2.43	2.55	2.55	1.19%	-
Nov 27, 2025	2.36	2.53	2.36	2.52	2.52	-0.40%	-
Nov 26, 2025	2.37	2.56	2.37	2.53	2.53	-0.39%	-
Nov 25, 2025	2.35	2.54	2.35	2.54	2.54	0.79%	-
Nov 24, 2025	2.33	2.53	2.33	2.52	2.52	-0.40%	-
Nov 21, 2025	2.36	2.53	2.36	2.53	2.53	-	-
Nov 20, 2025	2.37	2.53	2.37	2.53	2.53	-0.78%	-
Nov 19, 2025	2.35	2.56	2.35	2.55	2.55	-9.57%	-
Nov 18, 2025	2.41	2.82	2.41	2.82	2.82	6.42%	630
Nov 17, 2025	2.50	2.68	2.50	2.65	2.65	-1.49%	-
Nov 14, 2025	2.54	2.73	2.54	2.69	2.69	-1.82%	-
Nov 13, 2025	2.51	2.74	2.51	2.74	2.74	-0.36%	-
Nov 12, 2025	2.54	2.75	2.54	2.75	2.75	1.48%	-
Nov 11, 2025	2.50	3.02	2.50	2.71	2.71	-9.97%	1,027
Nov 10, 2025	2.59	3.01	2.59	3.01	3.01	6.36%	659
Nov 7, 2025	2.62	2.85	2.62	2.83	2.83	-4.07%	-
Nov 6, 2025	2.70	2.95	2.70	2.95	2.95	0.68%	-
Nov 5, 2025	2.79	3.00	2.79	2.93	2.93	-3.62%	-
Nov 4, 2025	2.85	3.06	2.85	3.04	3.04	-2.25%	-
Nov 3, 2025	2.78	3.11	2.78	3.11	3.11	1.63%	-
Oct 31, 2025	2.82	3.06	2.82	3.06	3.06	1.32%	-
Oct 30, 2025	2.82	3.04	2.82	3.02	3.02	-2.27%	-
Oct 29, 2025	2.88	3.14	2.88	3.09	3.09	-3.44%	-
Oct 28, 2025	2.96	3.23	2.96	3.20	3.20	-0.31%	-
Oct 27, 2025	2.97	3.24	2.97	3.21	3.21	-0.62%	-