SoftMedx Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.34	0.35	0.34	0.34	0.34	-	68,001
Nov 9, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	104,630
Nov 6, 2026	0.35	0.35	0.32	0.32	0.32	-4.48%	328,005
Nov 5, 2026	0.34	0.34	0.32	0.34	0.34	1.52%	336,750
Nov 4, 2026	0.33	0.33	0.31	0.33	0.33	-	159,445
Nov 3, 2026	0.32	0.34	0.31	0.33	0.33	1.54%	1,128,000
Nov 2, 2026	0.33	0.34	0.32	0.33	0.33	-4.41%	194,012
Oct 30, 2026	0.35	0.36	0.34	0.34	0.34	-	211,762
Oct 29, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	375,375
Oct 28, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	67,062
Oct 27, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	250,913
Oct 26, 2026	0.36	0.37	0.34	0.35	0.35	-2.78%	105,175
Oct 23, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	196,000
Oct 22, 2026	0.38	0.38	0.37	0.37	0.37	2.78%	164,064
Oct 21, 2026	0.40	0.40	0.36	0.36	0.36	-10.00%	70,000
Oct 20, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	69,375
Oct 16, 2026	0.39	0.43	0.39	0.39	0.39	-	285,000
Oct 15, 2026	0.40	0.41	0.39	0.39	0.39	-3.70%	357,950
Oct 14, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	170,017
Oct 13, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	94,000
Oct 12, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	29,018
Oct 9, 2026	0.42	0.44	0.41	0.43	0.43	-	554,500
Oct 8, 2026	0.47	0.49	0.43	0.43	0.43	-7.53%	794,306
Oct 7, 2026	0.42	0.49	0.42	0.47	0.47	5.68%	586,500
Oct 6, 2026	0.38	0.50	0.38	0.44	0.44	6.02%	5,364,224
Oct 5, 2026	0.38	0.42	0.34	0.42	0.42	2.47%	532,040
Oct 2, 2026	0.42	0.42	0.40	0.41	0.41	-4.71%	352,000
Sep 30, 2026	0.42	0.43	0.41	0.43	0.43	-2.30%	520,202
Sep 29, 2026	0.46	0.46	0.41	0.44	0.44	-5.43%	341,912
Sep 28, 2026	0.48	0.48	0.45	0.46	0.46	-5.15%	233,000
Sep 25, 2026	0.51	0.51	0.45	0.49	0.49	-3.96%	110,001
Sep 24, 2026	0.49	0.51	0.37	0.51	0.51	2.02%	341,038
Sep 23, 2026	0.52	0.52	0.49	0.50	0.50	-4.81%	82,269
Sep 22, 2026	0.51	0.52	0.50	0.52	0.52	-1.89%	26,044
Sep 21, 2026	0.50	0.55	0.50	0.53	0.53	4.95%	174,005
Sep 18, 2026	0.50	0.51	0.49	0.51	0.51	-0.98%	681,118
Sep 17, 2026	0.50	0.51	0.50	0.51	0.51	-0.97%	191,739
Sep 16, 2026	0.52	0.53	0.50	0.52	0.52	-0.96%	585,537
Sep 15, 2026	0.53	0.53	0.51	0.52	0.52	-2.80%	519,237
Sep 14, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	246,038
Sep 11, 2026	0.57	0.57	0.52	0.55	0.55	-3.51%	136,075
Sep 10, 2026	0.53	0.58	0.53	0.57	0.57	7.55%	423,037
Sep 9, 2026	0.52	0.55	0.52	0.53	0.53	1.92%	50,250
Sep 8, 2026	0.53	0.53	0.52	0.52	0.52	0.97%	103,750
Sep 7, 2026	0.52	0.54	0.52	0.52	0.52	-4.63%	219,187
Sep 4, 2026	0.54	0.54	0.53	0.54	0.54	1.89%	146,431
Sep 3, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	858,503
Sep 2, 2026	0.58	0.58	0.55	0.57	0.57	1.79%	363,992
Sep 1, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	118,421
Aug 31, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	92,128