SoftMedx Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.58	0.59	0.57	0.58	0.58	-	629,875
Aug 27, 2026	0.56	0.59	0.56	0.58	0.58	-1.71%	670,000
Aug 26, 2026	0.59	0.61	0.58	0.59	0.59	-0.85%	163,031
Aug 25, 2026	0.57	0.59	0.56	0.59	0.59	4.42%	164,575
Aug 24, 2026	0.57	0.58	0.52	0.57	0.57	-1.74%	277,028
Aug 21, 2026	0.58	0.60	0.58	0.58	0.58	-4.17%	338,000
Aug 20, 2026	0.61	0.61	0.59	0.60	0.60	-2.44%	318,987
Aug 19, 2026	0.64	0.64	0.61	0.62	0.62	-3.91%	300,000
Aug 18, 2026	0.63	0.68	0.63	0.64	0.64	2.40%	543,003
Aug 17, 2026	0.62	0.63	0.61	0.63	0.63	4.17%	183,506
Aug 14, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	142,062
Aug 13, 2026	0.64	0.68	0.61	0.61	0.61	-4.69%	634,000
Aug 12, 2026	0.65	0.66	0.63	0.64	0.64	-3.76%	826,047
Aug 11, 2026	0.59	0.72	0.59	0.67	0.67	12.71%	3,677,800
Aug 10, 2026	0.57	0.60	0.54	0.59	0.59	2.61%	1,862,235
Aug 7, 2026	0.63	0.63	0.57	0.58	0.58	-8.73%	1,740,250
Aug 6, 2026	0.63	0.65	0.63	0.63	0.63	0.80%	454,188
Aug 5, 2026	0.65	0.65	0.62	0.63	0.63	-3.10%	954,093
Aug 4, 2026	0.69	0.69	0.62	0.65	0.65	-5.84%	1,281,750
Aug 3, 2026	0.69	0.69	0.63	0.69	0.69	-0.72%	1,763,000
Jul 31, 2026	0.67	0.69	0.66	0.69	0.69	2.99%	544,000
Jul 30, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	525,346
Jul 29, 2026	0.69	0.71	0.68	0.68	0.68	-2.86%	381,550
Jul 28, 2026	0.70	0.71	0.67	0.70	0.70	-2.78%	4,975,003
Jul 27, 2026	0.67	0.72	0.67	0.72	0.72	5.88%	1,259,219
Jul 24, 2026	0.78	0.79	0.66	0.68	0.68	-13.92%	7,081,000
Jul 23, 2026	0.78	0.86	0.78	0.79	0.79	5.33%	11,866,520
Jul 22, 2026	0.75	0.88	0.75	0.75	0.75	-	15,071,615
Jul 21, 2026	0.72	0.76	0.72	0.75	0.75	4.17%	723,580
Jul 20, 2026	0.72	0.74	0.71	0.72	0.72	-	910,697
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