Fractyl Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.47	0.47	0.43	0.47	0.47	1.45%	2,818,921
Feb 19, 2026	0.42	0.47	0.41	0.46	0.46	9.72%	3,235,692
Feb 18, 2026	0.40	0.43	0.40	0.42	0.42	7.13%	1,667,891
Feb 17, 2026	0.41	0.43	0.39	0.39	0.39	-6.14%	3,434,490
Feb 13, 2026	0.42	0.44	0.41	0.42	0.42	1.87%	1,915,795
Feb 12, 2026	0.44	0.44	0.41	0.41	0.41	-5.17%	3,426,419
Feb 11, 2026	0.45	0.45	0.41	0.43	0.43	-2.72%	3,956,833
Feb 10, 2026	0.44	0.50	0.43	0.45	0.45	3.53%	4,836,418
Feb 9, 2026	0.42	0.45	0.40	0.43	0.43	3.61%	3,416,339
Feb 6, 2026	0.40	0.43	0.39	0.42	0.42	3.75%	5,858,998
Feb 5, 2026	0.41	0.42	0.38	0.40	0.40	-5.99%	11,002,980
Feb 4, 2026	0.45	0.45	0.41	0.43	0.43	-4.89%	6,402,523
Feb 3, 2026	0.49	0.49	0.43	0.45	0.45	-5.27%	8,527,232
Feb 2, 2026	0.50	0.52	0.45	0.47	0.47	2.67%	14,195,107
Jan 30, 2026	0.57	0.57	0.46	0.46	0.46	-21.35%	36,562,503
Jan 29, 2026	0.67	0.68	0.56	0.58	0.58	-68.04%	87,701,979
Jan 28, 2026	2.17	2.18	1.74	1.83	1.83	-13.68%	6,736,101
Jan 27, 2026	2.18	2.27	2.05	2.12	2.12	-2.75%	5,064,942
Jan 26, 2026	2.15	2.30	2.05	2.18	2.18	4.31%	5,952,964
Jan 23, 2026	2.07	2.15	1.95	2.09	2.09	0.97%	4,414,713
Jan 22, 2026	1.87	2.17	1.87	2.07	2.07	11.89%	4,140,908
Jan 21, 2026	1.91	1.94	1.71	1.85	1.85	-3.14%	3,858,904
Jan 20, 2026	1.86	2.02	1.80	1.91	1.91	-	3,840,756
Jan 16, 2026	1.97	2.01	1.89	1.91	1.91	-3.05%	2,535,857
Jan 15, 2026	2.00	2.05	1.94	1.97	1.97	-1.99%	2,120,589
Jan 14, 2026	2.00	2.05	1.98	2.01	2.01	-	2,182,518
Jan 13, 2026	1.99	2.04	1.98	2.01	2.01	0.50%	2,446,602
Jan 12, 2026	2.00	2.03	1.95	2.00	2.00	-	2,360,501
Jan 9, 2026	2.11	2.13	1.99	2.00	2.00	-4.76%	2,711,098
Jan 8, 2026	2.09	2.25	2.08	2.10	2.10	0.48%	3,952,850
Jan 7, 2026	2.04	2.12	1.99	2.09	2.09	4.50%	3,553,571
Jan 6, 2026	2.04	2.06	1.95	2.00	2.00	-2.91%	4,369,498
Jan 5, 2026	2.34	2.40	2.04	2.06	2.06	-8.44%	5,180,755
Jan 2, 2026	2.20	2.29	2.20	2.25	2.25	2.27%	1,734,092
Dec 31, 2025	2.23	2.28	2.20	2.20	2.20	-1.79%	1,509,813
Dec 30, 2025	2.35	2.43	2.24	2.24	2.24	-5.49%	1,497,817
Dec 29, 2025	2.25	2.43	2.22	2.37	2.37	4.41%	1,944,490
Dec 26, 2025	2.26	2.27	2.20	2.27	2.27	0.89%	1,109,558
Dec 24, 2025	2.27	2.29	2.24	2.25	2.25	-0.44%	461,289
Dec 23, 2025	2.28	2.32	2.24	2.26	2.26	-0.88%	1,300,440
Dec 22, 2025	2.20	2.34	2.17	2.28	2.28	3.64%	2,441,049
Dec 19, 2025	2.25	2.33	2.13	2.20	2.20	-2.65%	8,185,967
Dec 18, 2025	2.12	2.39	2.12	2.26	2.26	6.60%	9,389,241
Dec 17, 2025	2.17	2.29	2.08	2.12	2.12	-1.85%	2,865,166
Dec 16, 2025	2.09	2.19	1.88	2.16	2.16	-3.57%	4,774,242
Dec 15, 2025	2.23	2.33	2.11	2.24	2.24	-	3,506,808
Dec 12, 2025	2.32	2.45	2.24	2.24	2.24	-2.61%	2,997,601
Dec 11, 2025	2.34	2.41	2.28	2.30	2.30	-1.71%	2,498,471
Dec 10, 2025	2.28	2.41	2.23	2.34	2.34	2.18%	3,374,240
Dec 9, 2025	2.22	2.33	2.10	2.29	2.29	2.69%	4,534,540