SoftMedx Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.80	0.80	0.70	0.72	0.72	-12.20%	13,531,888
Jul 16, 2026	0.77	0.86	0.76	0.82	0.82	6.49%	2,900,002
Jul 15, 2026	0.76	0.80	0.73	0.77	0.77	1.32%	1,325,307
Jul 14, 2026	0.80	0.80	0.72	0.76	0.76	-5.00%	2,896,556
Jul 13, 2026	0.85	0.85	0.75	0.80	0.80	-3.61%	4,426,000
Jul 10, 2026	0.96	0.97	0.82	0.83	0.83	-10.75%	3,840,631
Jul 9, 2026	1.00	1.05	0.91	0.93	0.93	-6.06%	3,212,427
Jul 8, 2026	0.80	1.28	0.77	0.99	0.99	22.22%	24,673,609
Jul 7, 2026	0.82	0.89	0.76	0.81	0.81	-5.81%	8,074,725
Jul 6, 2026	2.10	2.10	0.80	0.86	0.86	-65.18%	30,411,980
Jul 3, 2026	6.08	6.11	1.60	2.47	2.47	-59.44%	10,558,437
Jul 2, 2026	6.03	6.10	5.94	6.09	6.09	1.00%	8,175,522
Jun 30, 2026	6.09	6.25	6.02	6.03	6.03	-2.27%	8,986,508
Jun 29, 2026	6.06	6.17	5.92	6.17	6.17	1.15%	17,923,520
Jun 26, 2026	5.95	6.20	5.80	6.10	6.10	0.83%	31,493,700
Jun 25, 2026	5.85	6.06	5.76	6.05	6.05	3.42%	14,857,539
Jun 24, 2026	5.74	5.96	5.69	5.85	5.85	2.09%	8,983,324
Jun 23, 2026	5.58	5.78	5.38	5.73	5.73	2.50%	3,217,139
Jun 22, 2026	4.80	5.79	4.80	5.59	5.59	19.70%	11,385,908
Jun 18, 2026	4.06	4.93	3.91	4.67	4.67	15.31%	7,856,453
Jun 17, 2026	3.16	4.36	3.07	4.05	4.05	25.78%	2,518,610
Jun 16, 2026	2.90	3.50	2.63	3.22	3.22	12.98%	2,528,224
Jun 15, 2026	2.45	3.16	2.45	2.85	2.85	19.75%	1,732,423
Jun 12, 2026	2.47	2.60	2.25	2.38	2.38	-3.64%	1,506,531
Jun 11, 2026	3.05	3.38	2.35	2.47	2.47	-14.24%	3,026,096
Jun 10, 2026	2.00	3.99	2.00	2.88	2.88	41.18%	9,619,685
Jun 9, 2026	1.60	2.05	1.60	2.04	2.04	27.50%	3,167,805
Jun 8, 2026	1.57	1.68	1.49	1.60	1.60	1.91%	751,569
Jun 5, 2026	1.77	1.79	1.51	1.57	1.57	-11.30%	1,226,695
Jun 4, 2026	1.36	1.88	1.31	1.77	1.77	29.20%	3,443,437
Jun 3, 2026	1.55	1.59	1.34	1.37	1.37	-14.37%	1,825,367
Jun 2, 2026	1.60	1.60	1.60	1.60	1.60	-15.79%	-
Jun 1, 2026	1.90	1.90	1.90	1.90	1.90	-91.20%	-
May 29, 2026	21.58	21.58	21.58	21.58	21.58	-3.66%	-
May 28, 2026	22.40	22.40	22.40	22.40	22.40	3.04%	-
May 27, 2026	21.74	21.74	21.74	21.74	21.74	3.03%	-
May 26, 2026	21.10	21.10	21.10	21.10	21.10	3.03%	-
May 22, 2026	20.48	20.48	20.48	20.48	20.48	1.99%	-
May 21, 2026	20.08	20.08	20.08	20.08	20.08	0.55%	-
May 20, 2026	19.97	19.97	19.97	19.97	19.97	0.55%	-
May 19, 2026	19.86	19.86	19.86	19.86	19.86	34.19%	-
May 18, 2026	13.60	15.00	12.00	14.80	14.80	17.46%	1,793,408
May 15, 2026	10.80	12.80	10.80	12.60	12.60	16.67%	2,069,385
May 14, 2026	10.20	11.60	10.00	10.80	10.80	5.88%	2,042,375
May 13, 2026	10.00	11.20	9.30	10.20	10.20	2.00%	2,862,403
May 12, 2026	9.00	10.80	9.00	10.00	10.00	11.11%	1,043,972
May 11, 2026	8.40	9.00	8.30	9.00	9.00	2.27%	140,192
May 8, 2026	8.30	8.90	7.60	8.80	8.80	6.02%	22,567,225
May 7, 2026	7.10	8.60	7.10	8.30	8.30	12.16%	806,031
May 6, 2026	6.70	7.40	6.50	7.40	7.40	10.45%	1,029,463