Fractyl Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.69	0.71	0.69	0.69	0.69	0.29%	757,149
Aug 5, 2026	0.69	0.72	0.69	0.69	0.69	-	1,425,268
Aug 4, 2026	0.69	0.71	0.69	0.69	0.69	1.15%	695,821
Aug 3, 2026	0.70	0.70	0.68	0.68	0.68	-1.14%	657,093
Jul 31, 2026	0.70	0.70	0.67	0.69	0.69	-0.72%	606,355
Jul 30, 2026	0.71	0.72	0.69	0.69	0.69	-	722,603
Jul 29, 2026	0.74	0.75	0.69	0.69	0.69	-4.51%	1,260,993
Jul 28, 2026	0.78	0.81	0.72	0.72	0.72	-9.79%	2,680,707
Jul 27, 2026	0.79	0.82	0.75	0.80	0.80	3.62%	1,621,394
Jul 24, 2026	0.76	0.78	0.75	0.77	0.77	2.15%	1,765,813
Jul 23, 2026	0.76	0.78	0.73	0.76	0.76	-0.17%	2,227,224
Jul 22, 2026	0.77	0.81	0.75	0.76	0.76	-1.69%	2,308,073
Jul 21, 2026	0.77	0.79	0.75	0.77	0.77	-1.26%	2,095,575
Jul 20, 2026	0.82	0.84	0.77	0.78	0.78	-3.60%	2,586,987
Jul 17, 2026	0.85	0.85	0.80	0.81	0.81	-5.19%	1,437,471
Jul 16, 2026	0.89	0.93	0.83	0.85	0.85	-6.12%	2,661,495
Jul 15, 2026	0.84	1.02	0.82	0.91	0.91	13.75%	12,172,634
Jul 14, 2026	0.76	0.83	0.75	0.80	0.80	5.03%	1,377,363
Jul 13, 2026	0.80	0.81	0.76	0.76	0.76	-3.91%	585,707
Jul 10, 2026	0.78	0.81	0.75	0.79	0.79	0.15%	642,186
Jul 9, 2026	0.78	0.80	0.75	0.79	0.79	3.86%	442,530
Jul 8, 2026	0.80	0.80	0.76	0.76	0.76	-4.26%	775,002
Jul 7, 2026	0.81	0.81	0.77	0.80	0.80	-1.23%	442,152
Jul 6, 2026	0.77	0.82	0.76	0.81	0.81	5.76%	1,398,047
Jul 2, 2026	0.78	0.81	0.76	0.76	0.76	-2.62%	842,477
Jul 1, 2026	0.83	0.83	0.78	0.78	0.78	-1.50%	1,043,797
Jun 30, 2026	0.78	0.82	0.77	0.79	0.79	-0.15%	544,584
Jun 29, 2026	0.76	0.80	0.75	0.80	0.80	7.08%	531,415
Jun 26, 2026	0.78	0.82	0.74	0.74	0.74	-7.00%	1,526,351
Jun 25, 2026	0.78	0.81	0.77	0.80	0.80	3.08%	699,774
Jun 24, 2026	0.83	0.84	0.78	0.78	0.78	-6.29%	922,278
Jun 23, 2026	0.83	0.85	0.82	0.83	0.83	-4.83%	593,944
Jun 22, 2026	0.86	0.87	0.80	0.87	0.87	1.25%	1,792,748
Jun 18, 2026	0.87	0.90	0.83	0.86	0.86	0.98%	1,410,509
Jun 17, 2026	0.80	0.90	0.79	0.85	0.85	9.54%	2,401,987
Jun 16, 2026	0.87	0.87	0.78	0.78	0.78	-8.71%	6,907,462
Jun 15, 2026	0.86	0.87	0.82	0.85	0.85	-	1,736,196
Jun 12, 2026	0.76	0.86	0.74	0.85	0.85	17.42%	3,105,976
Jun 11, 2026	0.72	0.74	0.70	0.72	0.72	-1.08%	697,269
Jun 10, 2026	0.68	0.75	0.68	0.73	0.73	10.19%	1,127,084
Jun 9, 2026	0.68	0.70	0.66	0.66	0.66	-0.88%	1,211,723
Jun 8, 2026	0.68	0.69	0.66	0.67	0.67	-1.27%	863,188
Jun 5, 2026	0.74	0.74	0.65	0.68	0.68	-7.50%	2,941,942
Jun 4, 2026	0.78	0.81	0.70	0.73	0.73	-3.47%	2,168,620
Jun 3, 2026	0.80	0.82	0.73	0.76	0.76	-3.76%	1,285,757
Jun 2, 2026	0.86	0.86	0.78	0.79	0.79	-8.94%	1,555,382
Jun 1, 2026	0.80	0.87	0.78	0.87	0.87	7.57%	1,380,616
May 29, 2026	0.81	0.83	0.79	0.81	0.81	-4.14%	1,595,691
May 28, 2026	0.86	0.86	0.78	0.84	0.84	-2.12%	1,454,321
May 27, 2026	0.92	0.92	0.86	0.86	0.86	-6.38%	1,052,218