Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
1.340
-0.060 (-4.29%)
At close: Oct 10, 2025, 4:00 PM EDT
1.320
-0.020 (-1.49%)
After-hours: Oct 10, 2025, 7:48 PM EDT
Fractyl Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | 1.61% | 698,004 |
| Sep 17, 2025 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -2.26% | 733,814 |
| Sep 16, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.30% | 720,833 |
| Sep 15, 2025 | 1.05 | 1.07 | 0.97 | 0.98 | 0.98 | -3.73% | 2,081,020 |
| Sep 12, 2025 | 1.02 | 1.09 | 0.99 | 1.02 | 1.02 | - | 1,678,617 |
| Sep 11, 2025 | 0.99 | 1.03 | 0.97 | 1.02 | 1.02 | 3.03% | 714,178 |
| Sep 10, 2025 | 0.97 | 1.03 | 0.95 | 0.99 | 0.99 | 1.81% | 964,256 |
| Sep 9, 2025 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 4.62% | 433,986 |
| Sep 8, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 0.73% | 408,403 |
| Sep 5, 2025 | 0.88 | 0.94 | 0.87 | 0.92 | 0.92 | 2.56% | 697,080 |
| Sep 4, 2025 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -3.60% | 748,952 |
| Sep 3, 2025 | 0.98 | 0.99 | 0.92 | 0.93 | 0.93 | -4.43% | 505,321 |
| Sep 2, 2025 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 0.57% | 381,489 |
| Aug 29, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.90% | 560,907 |
| Aug 28, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -0.04% | 544,895 |
| Aug 27, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.94% | 709,930 |
| Aug 26, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 402,889 |
| Aug 25, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 870,914 |
| Aug 22, 2025 | 0.99 | 1.06 | 0.97 | 1.02 | 1.02 | 3.03% | 1,384,581 |
| Aug 21, 2025 | 0.98 | 1.02 | 0.95 | 0.99 | 0.99 | 1.02% | 613,168 |
| Aug 20, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -1.11% | 579,155 |
| Aug 19, 2025 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -1.88% | 552,605 |
| Aug 18, 2025 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 789,023 |
| Aug 15, 2025 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | 4.36% | 820,434 |
| Aug 14, 2025 | 0.98 | 1.03 | 0.96 | 0.98 | 0.98 | -3.23% | 707,126 |
| Aug 13, 2025 | 0.99 | 1.06 | 0.96 | 1.01 | 1.01 | 2.65% | 1,215,049 |
| Aug 12, 2025 | 0.97 | 1.02 | 0.95 | 0.98 | 0.98 | 0.71% | 1,466,216 |
| Aug 11, 2025 | 0.99 | 1.00 | 0.94 | 0.98 | 0.98 | 1.62% | 1,601,679 |
| Aug 8, 2025 | 0.97 | 1.01 | 0.94 | 0.96 | 0.96 | -1.16% | 991,956 |
| Aug 7, 2025 | 1.00 | 1.05 | 0.93 | 0.97 | 0.97 | -3.69% | 1,974,885 |
| Aug 6, 2025 | 0.99 | 1.05 | 0.83 | 1.01 | 1.01 | -45.99% | 8,865,675 |
| Aug 5, 2025 | 1.88 | 1.95 | 1.84 | 1.87 | 1.87 | 0.54% | 4,902,143 |
| Aug 4, 2025 | 1.81 | 1.92 | 1.77 | 1.86 | 1.86 | 2.76% | 111,696 |
| Aug 1, 2025 | 1.84 | 1.87 | 1.76 | 1.81 | 1.81 | -1.63% | 113,819 |