Fractyl Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.45	0.46	0.43	0.46	0.46	-1.89%	1,483,245
Apr 1, 2026	0.47	0.47	0.45	0.46	0.46	1.51%	1,999,719
Mar 31, 2026	0.43	0.46	0.43	0.46	0.46	7.21%	2,081,217
Mar 30, 2026	0.46	0.46	0.42	0.43	0.43	-4.81%	2,332,726
Mar 27, 2026	0.47	0.47	0.43	0.45	0.45	-5.20%	2,327,461
Mar 26, 2026	0.48	0.49	0.46	0.47	0.47	-5.36%	1,915,263
Mar 25, 2026	0.49	0.50	0.46	0.50	0.50	16.17%	7,265,220
Mar 24, 2026	0.45	0.45	0.42	0.43	0.43	-3.48%	1,352,326
Mar 23, 2026	0.46	0.46	0.42	0.45	0.45	1.04%	3,059,500
Mar 20, 2026	0.43	0.45	0.43	0.44	0.44	1.08%	1,656,894
Mar 19, 2026	0.44	0.44	0.43	0.44	0.44	-1.87%	718,069
Mar 18, 2026	0.45	0.46	0.43	0.44	0.44	-3.11%	1,645,180
Mar 17, 2026	0.44	0.48	0.44	0.46	0.46	-0.20%	1,513,298
Mar 16, 2026	0.46	0.48	0.45	0.46	0.46	-1.16%	1,447,611
Mar 13, 2026	0.46	0.47	0.44	0.47	0.47	-0.85%	2,408,617
Mar 12, 2026	0.47	0.48	0.45	0.47	0.47	-0.13%	1,227,352
Mar 11, 2026	0.49	0.49	0.46	0.47	0.47	-3.33%	1,888,188
Mar 10, 2026	0.48	0.50	0.47	0.49	0.49	-0.55%	1,724,489
Mar 9, 2026	0.48	0.50	0.45	0.49	0.49	1.88%	1,934,069
Mar 6, 2026	0.49	0.50	0.47	0.48	0.48	-3.73%	2,191,034
Mar 5, 2026	0.49	0.51	0.48	0.50	0.50	-0.08%	4,401,520
Mar 4, 2026	0.51	0.52	0.49	0.50	0.50	-1.23%	2,081,351
Mar 3, 2026	0.50	0.51	0.47	0.51	0.51	0.66%	2,534,590
Mar 2, 2026	0.46	0.51	0.46	0.50	0.50	6.95%	2,900,381
Feb 27, 2026	0.47	0.47	0.46	0.47	0.47	-1.14%	1,759,980
Feb 26, 2026	0.51	0.51	0.45	0.47	0.47	-6.19%	3,828,252
Feb 25, 2026	0.49	0.52	0.47	0.51	0.51	4.55%	3,837,405
Feb 24, 2026	0.46	0.48	0.45	0.48	0.48	2.22%	2,665,185
Feb 23, 2026	0.47	0.48	0.45	0.47	0.47	1.11%	3,430,274
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