Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
2.200
-0.060 (-2.65%)
At close: Dec 19, 2025, 4:00 PM EST
2.245
+0.045 (2.03%)
After-hours: Dec 19, 2025, 7:41 PM EST
Fractyl Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.25 | 2.33 | 2.13 | 2.20 | 2.20 | -2.65% | 8,185,941 |
| Dec 18, 2025 | 2.12 | 2.39 | 2.12 | 2.26 | 2.26 | 6.60% | 9,226,824 |
| Dec 17, 2025 | 2.17 | 2.29 | 2.08 | 2.12 | 2.12 | -1.85% | 2,864,529 |
| Dec 16, 2025 | 2.09 | 2.19 | 1.88 | 2.16 | 2.16 | -3.57% | 4,772,054 |
| Dec 15, 2025 | 2.23 | 2.33 | 2.11 | 2.24 | 2.24 | - | 3,459,182 |
| Dec 12, 2025 | 2.32 | 2.45 | 2.24 | 2.24 | 2.24 | -2.61% | 2,994,855 |
| Dec 11, 2025 | 2.34 | 2.41 | 2.28 | 2.30 | 2.30 | -1.71% | 2,485,271 |
| Dec 10, 2025 | 2.28 | 2.41 | 2.23 | 2.34 | 2.34 | 2.18% | 3,367,317 |
| Dec 9, 2025 | 2.22 | 2.33 | 2.10 | 2.29 | 2.29 | 2.69% | 4,522,729 |
| Dec 8, 2025 | 2.13 | 2.27 | 1.99 | 2.23 | 2.23 | 9.31% | 9,617,995 |
| Dec 5, 2025 | 2.01 | 2.12 | 1.96 | 2.04 | 2.04 | 3.03% | 4,507,705 |
| Dec 4, 2025 | 1.90 | 2.05 | 1.86 | 1.98 | 1.98 | 3.13% | 3,811,814 |
| Dec 3, 2025 | 1.79 | 1.94 | 1.68 | 1.92 | 1.92 | 4.35% | 7,788,964 |
| Dec 2, 2025 | 1.55 | 1.85 | 1.42 | 1.84 | 1.84 | 17.95% | 11,879,113 |
| Dec 1, 2025 | 1.55 | 1.59 | 1.51 | 1.56 | 1.56 | -0.64% | 2,939,338 |
| Nov 28, 2025 | 1.49 | 1.57 | 1.48 | 1.57 | 1.57 | 6.08% | 1,892,996 |
| Nov 26, 2025 | 1.47 | 1.51 | 1.43 | 1.48 | 1.48 | 1.37% | 1,779,913 |
| Nov 25, 2025 | 1.47 | 1.50 | 1.42 | 1.46 | 1.46 | - | 1,778,733 |
| Nov 24, 2025 | 1.40 | 1.50 | 1.40 | 1.46 | 1.46 | 4.29% | 3,199,357 |
| Nov 21, 2025 | 1.32 | 1.40 | 1.27 | 1.40 | 1.40 | 8.53% | 2,670,061 |
| Nov 20, 2025 | 1.36 | 1.40 | 1.27 | 1.29 | 1.29 | -3.01% | 1,113,691 |
| 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 |