Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
2.000
-0.100 (-4.76%)
At close: Jan 9, 2026, 4:00 PM EST
2.026
+0.026 (1.32%)
After-hours: Jan 9, 2026, 7:59 PM EST
Fractyl Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.11 | 2.13 | 1.99 | 2.00 | 2.00 | -4.76% | 2,707,688 |
| 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 |
| 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 |