Fractyl Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	2.13	2.27	1.99	2.23	2.23	9.31%	9,639,273
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