Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
0.9765
-0.0150 (-1.51%)
At close: Oct 30, 2026, 4:00 PM EDT
0.9884
+0.0119 (1.22%)
After-hours: Oct 30, 2026, 7:40 PM EDT
Fractyl Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.96 | 0.98 | 0.90 | 0.98 | 0.98 | -1.51% | 386,980 |
| Oct 29, 2026 | 0.89 | 1.02 | 0.86 | 0.99 | 0.99 | 11.40% | 710,862 |
| Oct 28, 2026 | 0.89 | 0.91 | 0.82 | 0.89 | 0.89 | 1.14% | 582,038 |
| Oct 27, 2026 | 1.06 | 1.06 | 0.85 | 0.88 | 0.88 | -17.76% | 1,219,275 |
| Oct 26, 2026 | 1.08 | 1.12 | 1.02 | 1.07 | 1.07 | -0.93% | 363,049 |
| Oct 23, 2026 | 1.15 | 1.16 | 1.06 | 1.08 | 1.08 | -4.42% | 437,901 |
| Oct 22, 2026 | 1.23 | 1.25 | 1.12 | 1.13 | 1.13 | -1.74% | 521,670 |
| Oct 21, 2026 | 1.36 | 1.37 | 1.11 | 1.15 | 1.15 | -13.53% | 1,012,395 |
| Oct 20, 2026 | 1.39 | 1.48 | 1.33 | 1.33 | 1.33 | -3.62% | 477,955 |
| Oct 19, 2026 | 1.44 | 1.52 | 1.37 | 1.38 | 1.38 | -10.97% | 1,149,551 |
| Oct 16, 2026 | 2.14 | 2.30 | 1.53 | 1.55 | 1.55 | -62.74% | 15,098,473 |
| Oct 15, 2026 | 4.03 | 4.21 | 3.92 | 4.16 | 4.16 | 1.96% | 99,607 |
| Oct 14, 2026 | 4.05 | 4.21 | 3.78 | 4.08 | 4.08 | 1.37% | 197,273 |
| Oct 13, 2026 | 4.46 | 4.50 | 4.00 | 4.03 | 4.03 | -8.73% | 223,648 |
| Oct 12, 2026 | 4.41 | 4.58 | 4.35 | 4.41 | 4.41 | -0.23% | 134,623 |
| Oct 9, 2026 | 4.21 | 4.55 | 4.20 | 4.42 | 4.42 | 4.49% | 198,300 |
| Oct 8, 2026 | 4.50 | 4.53 | 4.14 | 4.23 | 4.23 | -6.42% | 300,542 |
| Oct 7, 2026 | 4.53 | 4.73 | 4.43 | 4.52 | 4.52 | -1.09% | 104,497 |
| Oct 6, 2026 | 4.56 | 4.75 | 4.40 | 4.57 | 4.57 | 0.22% | 156,724 |
| Oct 5, 2026 | 4.80 | 4.82 | 4.33 | 4.56 | 4.56 | -6.54% | 291,221 |
| Oct 2, 2026 | 5.38 | 5.40 | 4.80 | 4.88 | 4.88 | -9.66% | 254,815 |
| Oct 1, 2026 | 6.01 | 6.17 | 5.10 | 5.40 | 5.40 | -17.32% | 462,331 |
| Sep 30, 2026 | 6.48 | 6.99 | 6.12 | 6.53 | 6.53 | 4.69% | 179,479 |
| Sep 29, 2026 | 5.63 | 6.27 | 5.54 | 6.24 | 6.24 | 10.40% | 139,711 |
| Sep 28, 2026 | 5.81 | 5.81 | 5.45 | 5.65 | 5.65 | -3.01% | 116,678 |
| Sep 25, 2026 | 5.82 | 5.99 | 5.34 | 5.83 | 5.83 | 3.34% | 272,059 |
| Sep 24, 2026 | 5.66 | 5.83 | 5.40 | 5.64 | 5.64 | -3.23% | 129,336 |
| Sep 23, 2026 | 6.62 | 6.70 | 5.47 | 5.83 | 5.83 | -12.19% | 393,881 |
| Sep 22, 2026 | 6.96 | 7.20 | 6.57 | 6.64 | 6.64 | -3.27% | 93,258 |
| Sep 21, 2026 | 7.56 | 7.56 | 6.85 | 6.86 | 6.86 | -4.72% | 57,107 |
| Sep 18, 2026 | 7.18 | 7.20 | 7.03 | 7.20 | 7.20 | 1.56% | 151,893 |
| Sep 17, 2026 | 6.80 | 7.20 | 6.80 | 7.09 | 7.09 | 5.03% | 62,743 |
| Sep 16, 2026 | 6.76 | 7.44 | 6.66 | 6.75 | 6.75 | -0.44% | 71,727 |
| Sep 15, 2026 | 7.20 | 7.37 | 6.72 | 6.78 | 6.78 | -7.62% | 145,070 |
| Sep 14, 2026 | 7.57 | 7.80 | 7.02 | 7.34 | 7.34 | -4.44% | 163,731 |
| Sep 11, 2026 | 7.74 | 7.96 | 7.57 | 7.68 | 7.68 | -0.48% | 62,651 |
| Sep 10, 2026 | 8.03 | 8.03 | 7.68 | 7.72 | 7.72 | 0.48% | 54,995 |
| Sep 9, 2026 | 8.22 | 8.64 | 7.68 | 7.68 | 7.68 | -6.60% | 121,037 |
| Sep 8, 2026 | 8.40 | 8.54 | 8.16 | 8.22 | 8.22 | -1.64% | 70,228 |
| Sep 4, 2026 | 8.27 | 8.40 | 8.18 | 8.36 | 8.36 | 1.35% | 36,704 |
| Sep 3, 2026 | 8.57 | 8.57 | 8.24 | 8.25 | 8.25 | -2.75% | 205,239 |
| Sep 2, 2026 | 8.81 | 9.06 | 8.30 | 8.48 | 8.48 | -0.20% | 221,169 |
| Sep 1, 2026 | 8.28 | 9.24 | 8.23 | 8.50 | 8.50 | -0.38% | 423,209 |
| Aug 31, 2026 | 8.16 | 8.63 | 8.16 | 8.53 | 8.53 | 7.86% | 148,426 |
| Aug 28, 2026 | 8.89 | 9.11 | 7.74 | 7.91 | 7.91 | -11.16% | 198,389 |
| Aug 27, 2026 | 8.82 | 9.24 | 8.82 | 8.90 | 8.90 | 0.64% | 64,022 |
| Aug 26, 2026 | 9.40 | 9.40 | 8.77 | 8.85 | 8.85 | -5.96% | 96,070 |
| Aug 25, 2026 | 9.25 | 9.72 | 8.91 | 9.41 | 9.41 | 4.51% | 135,932 |
| Aug 24, 2026 | 9.66 | 9.71 | 8.76 | 9.00 | 9.00 | -3.85% | 103,585 |
| Aug 21, 2026 | 8.22 | 9.72 | 8.22 | 9.36 | 9.36 | 13.85% | 282,572 |