Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
1.570
+0.090 (6.08%)
At close: Nov 28, 2025, 1:00 PM EST
1.580
+0.010 (0.63%)
After-hours: Nov 28, 2025, 4:58 PM EST
Fractyl Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.49 | 1.57 | 1.48 | 1.57 | 1.57 | 6.08% | 1,866,024 |
| Nov 26, 2025 | 1.47 | 1.51 | 1.43 | 1.48 | 1.48 | 1.37% | 1,753,966 |
| Nov 25, 2025 | 1.47 | 1.50 | 1.42 | 1.46 | 1.46 | - | 1,766,702 |
| Nov 24, 2025 | 1.40 | 1.50 | 1.40 | 1.46 | 1.46 | 4.29% | 3,185,218 |
| Nov 21, 2025 | 1.32 | 1.40 | 1.27 | 1.40 | 1.40 | 8.53% | 2,663,953 |
| Nov 20, 2025 | 1.36 | 1.40 | 1.27 | 1.29 | 1.29 | -3.01% | 1,109,131 |
| Nov 19, 2025 | 1.42 | 1.42 | 1.29 | 1.33 | 1.33 | -5.00% | 1,683,249 |
| Nov 18, 2025 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | -2.10% | 1,773,457 |
| Nov 17, 2025 | 1.26 | 1.44 | 1.23 | 1.43 | 1.43 | 13.49% | 5,712,537 |
| Nov 14, 2025 | 1.12 | 1.27 | 1.11 | 1.26 | 1.26 | 12.50% | 3,333,004 |
| Nov 13, 2025 | 1.26 | 1.30 | 1.11 | 1.12 | 1.12 | -0.88% | 4,095,939 |
| Nov 12, 2025 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 2.73% | 2,068,785 |
| Nov 11, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 1,406,583 |
| Nov 10, 2025 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 1,406,898 |
| Nov 7, 2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | 0.92% | 1,458,441 |
| Nov 6, 2025 | 1.13 | 1.17 | 1.09 | 1.09 | 1.09 | -3.54% | 1,596,995 |
| Nov 5, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | 0.89% | 1,233,374 |
| Nov 4, 2025 | 1.16 | 1.19 | 1.11 | 1.12 | 1.12 | -5.88% | 1,846,472 |
| Nov 3, 2025 | 1.23 | 1.27 | 1.15 | 1.19 | 1.19 | -3.25% | 1,478,982 |
| Oct 31, 2025 | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | - | 1,292,689 |
| Oct 30, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 1,668,999 |
| Oct 29, 2025 | 1.27 | 1.29 | 1.22 | 1.25 | 1.25 | -2.34% | 1,108,180 |
| Oct 28, 2025 | 1.30 | 1.34 | 1.26 | 1.28 | 1.28 | -1.54% | 986,217 |
| Oct 27, 2025 | 1.38 | 1.39 | 1.28 | 1.30 | 1.30 | -5.80% | 1,603,400 |
| Oct 24, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | - | 908,961 |
| Oct 23, 2025 | 1.33 | 1.38 | 1.30 | 1.38 | 1.38 | 4.55% | 858,127 |
| Oct 22, 2025 | 1.33 | 1.36 | 1.27 | 1.32 | 1.32 | -1.49% | 943,139 |
| Oct 21, 2025 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -3.60% | 743,200 |
| Oct 20, 2025 | 1.28 | 1.41 | 1.27 | 1.39 | 1.39 | 7.75% | 1,737,609 |
| Oct 17, 2025 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 1,780,515 |
| Oct 16, 2025 | 1.33 | 1.37 | 1.25 | 1.27 | 1.27 | -4.51% | 2,316,034 |
| Oct 15, 2025 | 1.38 | 1.41 | 1.31 | 1.33 | 1.33 | -1.48% | 1,311,858 |
| Oct 14, 2025 | 1.32 | 1.38 | 1.28 | 1.35 | 1.35 | 0.75% | 1,779,826 |
| Oct 13, 2025 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | - | 1,444,129 |
| Oct 10, 2025 | 1.42 | 1.45 | 1.33 | 1.34 | 1.34 | -4.29% | 1,997,765 |
| Oct 9, 2025 | 1.39 | 1.44 | 1.35 | 1.40 | 1.40 | - | 1,801,178 |
| Oct 8, 2025 | 1.36 | 1.47 | 1.36 | 1.40 | 1.40 | 2.19% | 3,305,297 |
| Oct 7, 2025 | 1.51 | 1.53 | 1.31 | 1.37 | 1.37 | -6.80% | 9,475,914 |
| Oct 6, 2025 | 1.53 | 1.63 | 1.44 | 1.47 | 1.47 | -5.16% | 4,110,669 |
| Oct 3, 2025 | 1.55 | 1.55 | 1.44 | 1.55 | 1.55 | -1.27% | 4,815,049 |
| Oct 2, 2025 | 1.48 | 1.59 | 1.37 | 1.57 | 1.57 | 6.80% | 4,316,896 |
| Oct 1, 2025 | 1.62 | 1.70 | 1.43 | 1.47 | 1.47 | -7.55% | 7,092,001 |
| Sep 30, 2025 | 1.50 | 1.66 | 1.38 | 1.59 | 1.59 | 6.00% | 9,829,970 |
| Sep 29, 2025 | 1.40 | 1.54 | 1.22 | 1.50 | 1.50 | 11.94% | 13,337,026 |
| Sep 26, 2025 | 1.20 | 1.36 | 1.06 | 1.34 | 1.34 | 32.67% | 74,896,973 |
| Sep 25, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 2.28% | 1,444,402 |
| Sep 24, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | -0.65% | 813,627 |
| Sep 23, 2025 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 0.23% | 1,127,926 |
| Sep 22, 2025 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | 0.32% | 739,338 |
| Sep 19, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 0.05% | 1,270,443 |