Fractyl Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.57	0.60	0.57	0.60	-	5.78%	185,263
Sep 16, 2026	0.56	0.62	0.56	0.56	0.56	-0.44%	859,008
Sep 15, 2026	0.60	0.61	0.56	0.57	0.57	-7.62%	1,740,841
Sep 14, 2026	0.63	0.65	0.59	0.61	0.61	-4.44%	1,964,777
Sep 11, 2026	0.64	0.66	0.63	0.64	0.64	-0.48%	751,823
Sep 10, 2026	0.67	0.67	0.64	0.64	0.64	0.48%	659,943
Sep 9, 2026	0.69	0.72	0.64	0.64	0.64	-6.60%	1,452,448
Sep 8, 2026	0.70	0.71	0.68	0.69	0.69	-1.64%	842,738
Sep 4, 2026	0.69	0.70	0.68	0.70	0.70	1.35%	440,456
Sep 3, 2026	0.71	0.71	0.69	0.69	0.69	-2.75%	2,462,880
Sep 2, 2026	0.73	0.76	0.69	0.71	0.71	-0.20%	2,654,041
Sep 1, 2026	0.69	0.77	0.69	0.71	0.71	-0.38%	5,078,512
Aug 31, 2026	0.68	0.72	0.68	0.71	0.71	7.86%	1,781,115
Aug 28, 2026	0.74	0.76	0.65	0.66	0.66	-11.16%	2,380,669
Aug 27, 2026	0.74	0.77	0.74	0.74	0.74	0.64%	768,266
Aug 26, 2026	0.78	0.78	0.73	0.74	0.74	-5.96%	1,152,842
Aug 25, 2026	0.77	0.81	0.74	0.78	0.78	4.51%	1,631,189
Aug 24, 2026	0.81	0.81	0.73	0.75	0.75	-3.85%	1,243,026
Aug 21, 2026	0.69	0.81	0.69	0.78	0.78	13.85%	3,390,867
Aug 20, 2026	0.70	0.71	0.67	0.69	0.69	-0.13%	783,912
Aug 19, 2026	0.73	0.75	0.69	0.69	0.69	-4.34%	792,272
Aug 18, 2026	0.66	0.75	0.66	0.72	0.72	8.65%	1,526,574
Aug 17, 2026	0.68	0.71	0.66	0.66	0.66	-2.94%	888,232
Aug 14, 2026	0.68	0.70	0.66	0.68	0.68	2.72%	765,874
Aug 13, 2026	0.69	0.70	0.66	0.66	0.66	-4.89%	899,927
Aug 12, 2026	0.70	0.70	0.68	0.70	0.70	-0.83%	545,022
Aug 11, 2026	0.64	0.70	0.64	0.70	0.70	3.97%	1,622,422
Aug 10, 2026	0.72	0.73	0.68	0.68	0.68	-3.52%	1,525,349
Aug 7, 2026	0.70	0.72	0.69	0.70	0.70	1.83%	1,055,583
Aug 6, 2026	0.69	0.71	0.69	0.69	0.69	0.29%	764,482
Aug 5, 2026	0.69	0.72	0.69	0.69	0.69	-	1,440,867
Aug 4, 2026	0.69	0.71	0.69	0.69	0.69	1.15%	706,268
Aug 3, 2026	0.70	0.70	0.68	0.68	0.68	-1.14%	661,721
Jul 31, 2026	0.70	0.70	0.67	0.69	0.69	-0.72%	622,113
Jul 30, 2026	0.71	0.72	0.69	0.69	0.69	-	738,121
Jul 29, 2026	0.74	0.75	0.69	0.69	0.69	-4.51%	1,283,462
Jul 28, 2026	0.78	0.81	0.72	0.72	0.72	-9.79%	2,712,715
Jul 27, 2026	0.79	0.82	0.75	0.80	0.80	3.62%	1,622,904
Jul 24, 2026	0.76	0.78	0.75	0.77	0.77	2.15%	1,767,165
Jul 23, 2026	0.76	0.78	0.73	0.76	0.76	-0.17%	2,243,004
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