SoftMedx Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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