Fractyl Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.93	0.93	0.83	0.86	0.86	-9.79%	2,738,923
May 14, 2026	1.00	1.03	0.91	0.95	0.95	0.60%	5,100,687
May 13, 2026	0.79	0.95	0.75	0.95	0.95	29.20%	9,788,429
May 12, 2026	0.81	0.81	0.73	0.73	0.73	-4.55%	2,187,334
May 11, 2026	0.78	0.82	0.74	0.77	0.77	1.89%	3,183,139
May 8, 2026	0.75	0.76	0.72	0.75	0.75	0.88%	1,187,704
May 7, 2026	0.74	0.77	0.71	0.75	0.75	1.75%	1,817,475
May 6, 2026	0.70	0.74	0.67	0.74	0.74	5.95%	1,124,103
May 5, 2026	0.74	0.75	0.67	0.69	0.69	-4.57%	1,805,877
May 4, 2026	0.70	0.75	0.69	0.73	0.73	3.98%	1,691,000
May 1, 2026	0.65	0.71	0.62	0.70	0.70	9.69%	2,612,539
Apr 30, 2026	0.62	0.64	0.58	0.64	0.64	5.90%	1,533,254
Apr 29, 2026	0.65	0.66	0.59	0.60	0.60	-8.27%	3,106,130
Apr 28, 2026	0.66	0.67	0.64	0.66	0.66	0.49%	1,170,394
Apr 27, 2026	0.63	0.67	0.62	0.65	0.65	5.34%	2,036,099
Apr 24, 2026	0.59	0.64	0.58	0.62	0.62	6.71%	2,605,380
Apr 23, 2026	0.60	0.60	0.56	0.58	0.58	-1.61%	1,192,780
Apr 22, 2026	0.58	0.60	0.58	0.59	0.59	2.70%	1,019,924
Apr 21, 2026	0.58	0.62	0.56	0.58	0.58	-0.09%	2,137,357
Apr 20, 2026	0.56	0.58	0.54	0.58	0.58	1.07%	1,354,094
Apr 17, 2026	0.51	0.57	0.51	0.57	0.57	10.69%	3,030,452
Apr 16, 2026	0.53	0.53	0.49	0.51	0.51	-4.74%	1,527,997
Apr 15, 2026	0.51	0.54	0.49	0.54	0.54	6.15%	1,511,651
Apr 14, 2026	0.48	0.52	0.48	0.51	0.51	3.82%	1,685,668
Apr 13, 2026	0.46	0.49	0.45	0.49	0.49	6.52%	1,160,640
Apr 10, 2026	0.47	0.47	0.45	0.46	0.46	-2.09%	434,149
Apr 9, 2026	0.46	0.47	0.45	0.47	0.47	1.01%	784,249
Apr 8, 2026	0.45	0.47	0.44	0.47	0.47	3.26%	1,273,472
Apr 7, 2026	0.45	0.45	0.43	0.45	0.45	-1.44%	1,507,593
Apr 6, 2026	0.45	0.46	0.44	0.46	0.46	0.24%	1,006,021
Apr 2, 2026	0.45	0.46	0.43	0.46	0.46	-1.89%	1,504,528
Apr 1, 2026	0.47	0.47	0.45	0.46	0.46	1.51%	2,067,584
Mar 31, 2026	0.43	0.46	0.43	0.46	0.46	7.21%	2,098,433
Mar 30, 2026	0.46	0.46	0.42	0.43	0.43	-4.81%	2,368,544
Mar 27, 2026	0.47	0.47	0.43	0.45	0.45	-5.20%	2,392,357
Mar 26, 2026	0.48	0.49	0.46	0.47	0.47	-5.36%	1,963,983
Mar 25, 2026	0.49	0.50	0.46	0.50	0.50	16.17%	7,510,334
Mar 24, 2026	0.45	0.45	0.42	0.43	0.43	-3.48%	8,404,111
Mar 23, 2026	0.46	0.46	0.42	0.45	0.45	1.04%	3,080,952
Mar 20, 2026	0.43	0.45	0.43	0.44	0.44	1.08%	1,667,687
Mar 19, 2026	0.44	0.44	0.43	0.44	0.44	-1.87%	748,337
Mar 18, 2026	0.45	0.46	0.43	0.44	0.44	-3.11%	1,649,629
Mar 17, 2026	0.44	0.48	0.44	0.46	0.46	-0.20%	1,551,525
Mar 16, 2026	0.46	0.48	0.45	0.46	0.46	-1.16%	1,464,152
Mar 13, 2026	0.46	0.47	0.44	0.47	0.47	-0.85%	2,459,943
Mar 12, 2026	0.47	0.48	0.45	0.47	0.47	-0.13%	1,235,096
Mar 11, 2026	0.49	0.49	0.46	0.47	0.47	-3.33%	1,905,194
Mar 10, 2026	0.48	0.50	0.47	0.49	0.49	-0.55%	1,753,370
Mar 9, 2026	0.48	0.50	0.45	0.49	0.49	1.88%	1,978,746
Mar 6, 2026	0.49	0.50	0.47	0.48	0.48	-3.73%	2,291,097