SoftMedx Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.54	0.64	0.54	0.63	0.63	16.67%	41,387,712
May 14, 2026	0.51	0.58	0.50	0.54	0.54	5.88%	40,847,500
May 13, 2026	0.50	0.56	0.47	0.51	0.51	2.00%	57,248,070
May 12, 2026	0.45	0.54	0.45	0.50	0.50	11.11%	20,879,450
May 11, 2026	0.42	0.45	0.42	0.45	0.45	2.27%	2,803,850
May 8, 2026	0.42	0.45	0.38	0.44	0.44	6.02%	451,344,500
May 7, 2026	0.36	0.43	0.36	0.42	0.42	12.16%	16,120,630
May 6, 2026	0.34	0.37	0.33	0.37	0.37	10.45%	20,589,270
May 5, 2026	0.33	0.36	0.33	0.34	0.34	-4.29%	8,333,055
May 4, 2026	0.31	0.38	0.31	0.35	0.35	12.90%	9,976,087
Apr 30, 2026	0.34	0.34	0.25	0.31	0.31	3.33%	505,473,900
Apr 29, 2026	0.30	0.31	0.30	0.30	0.30	-	567,000
Apr 28, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	1,343,940
Apr 27, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	2,264,000
Apr 24, 2026	0.28	0.31	0.28	0.30	0.30	-	1,776,750
Apr 23, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	603,655
Apr 22, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	1,403,610
Apr 21, 2026	0.28	0.30	0.27	0.30	0.30	1.72%	1,338,875
Apr 20, 2026	0.31	0.32	0.27	0.29	0.29	-10.77%	6,202,162
Apr 17, 2026	0.31	0.38	0.30	0.33	0.33	8.33%	5,405,400
Apr 16, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	263,770
Apr 15, 2026	0.28	0.29	0.28	0.29	0.29	-	67,340
Apr 14, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	320,125
Apr 13, 2026	0.28	0.29	0.27	0.29	0.29	-	1,383,207
Apr 10, 2026	0.25	0.31	0.25	0.29	0.29	7.55%	3,313,875
Apr 9, 2026	0.28	0.28	0.26	0.27	0.27	1.92%	179,440
Apr 8, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	448,561
Apr 2, 2026	0.25	0.25	0.24	0.25	0.25	-1.96%	515,825
Apr 1, 2026	0.25	0.26	0.25	0.26	0.26	-	490,750
Mar 31, 2026	0.26	0.26	0.26	0.26	0.26	2.41%	5,000
Mar 30, 2026	0.25	0.26	0.25	0.25	0.25	-4.23%	685,500
Mar 27, 2026	0.25	0.26	0.25	0.26	0.26	-	25,127
Mar 26, 2026	0.27	0.27	0.26	0.26	0.26	-7.14%	634,300
Mar 25, 2026	0.28	0.29	0.27	0.28	0.28	-1.75%	171,485
Mar 24, 2026	0.25	0.29	0.25	0.29	0.29	14.00%	979,150
Mar 23, 2026	0.25	0.27	0.25	0.25	0.25	-7.41%	808,250
Mar 20, 2026	0.27	0.27	0.26	0.27	0.27	-1.82%	842,450
Mar 19, 2026	0.26	0.28	0.26	0.28	0.28	1.85%	329,986
Mar 18, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	335,700
Mar 17, 2026	0.28	0.29	0.27	0.28	0.28	-	1,134,385
Mar 16, 2026	0.29	0.29	0.27	0.28	0.28	7.69%	757,865
Mar 13, 2026	0.25	0.29	0.25	0.26	0.26	1.96%	1,456,235
Mar 12, 2026	0.26	0.26	0.25	0.26	0.26	-5.56%	3,905,995
Mar 11, 2026	0.28	0.28	0.23	0.27	0.27	-3.57%	1,704,510
Mar 10, 2026	0.29	0.31	0.27	0.28	0.28	-6.67%	840,520
Mar 9, 2026	0.28	0.33	0.28	0.30	0.30	-	554,750
Mar 6, 2026	0.29	0.31	0.28	0.30	0.30	5.26%	830,000
Mar 5, 2026	0.28	0.29	0.27	0.29	0.29	-3.39%	1,025,900
Mar 4, 2026	0.30	0.30	0.28	0.30	0.30	-	1,187,650
Mar 3, 2026	0.29	0.31	0.28	0.30	0.30	-	5,540,860