NeueHealth, Inc. (NEUE)
NYSE: NEUE · Real-Time Price · USD
6.86
+0.02 (0.29%)
Jul 22, 2025, 12:20 PM - Market open
NeueHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 6.82 | 6.87 | 6.82 | 6.84 | - | 0.10% | 1,025 |
| Jul 21, 2025 | 6.82 | 6.88 | 6.81 | 6.84 | 6.84 | 0.37% | 5,594 |
| Jul 18, 2025 | 6.87 | 6.87 | 6.81 | 6.81 | 6.81 | -0.58% | 6,572 |
| Jul 17, 2025 | 6.86 | 6.88 | 6.81 | 6.85 | 6.85 | -0.15% | 17,204 |
| Jul 16, 2025 | 6.94 | 6.94 | 6.82 | 6.86 | 6.86 | -0.29% | 3,977 |
| Jul 15, 2025 | 6.80 | 6.95 | 6.80 | 6.88 | 6.88 | 0.88% | 7,559 |
| Jul 14, 2025 | 6.88 | 6.90 | 6.75 | 6.82 | 6.82 | -0.15% | 7,767 |
| Jul 11, 2025 | 6.80 | 6.91 | 6.80 | 6.83 | 6.83 | 0.44% | 2,643 |
| Jul 10, 2025 | 6.83 | 6.87 | 6.80 | 6.80 | 6.80 | -0.44% | 2,502 |
| Jul 9, 2025 | 6.83 | 6.89 | 6.83 | 6.83 | 6.83 | - | 3,357 |
| Jul 8, 2025 | 6.79 | 6.89 | 6.79 | 6.83 | 6.83 | - | 4,856 |
| Jul 7, 2025 | 6.83 | 6.88 | 6.83 | 6.83 | 6.83 | -0.58% | 4,500 |
| Jul 3, 2025 | 6.83 | 6.90 | 6.83 | 6.87 | 6.87 | 0.15% | 1,367 |
| Jul 2, 2025 | 6.83 | 6.86 | 6.83 | 6.86 | 6.86 | 0.15% | 814 |
| Jul 1, 2025 | 6.90 | 6.90 | 6.84 | 6.85 | 6.85 | -0.72% | 1,673 |
| Jun 30, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -0.58% | 1,221 |
| Jun 27, 2025 | 6.83 | 6.94 | 6.81 | 6.94 | 6.94 | 1.68% | 3,908 |
| Jun 26, 2025 | 6.80 | 6.85 | 6.80 | 6.83 | 6.83 | -0.22% | 33,076 |
| Jun 25, 2025 | 6.85 | 6.85 | 6.80 | 6.84 | 6.84 | -0.15% | 1,726 |
| Jun 24, 2025 | 6.83 | 6.89 | 6.81 | 6.85 | 6.85 | - | 21,428 |
| Jun 23, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.44% | 10,766 |
| Jun 20, 2025 | 6.80 | 6.83 | 6.80 | 6.82 | 6.82 | -0.44% | 7,646 |
| Jun 18, 2025 | 6.80 | 6.85 | 6.77 | 6.85 | 6.85 | - | 31,989 |
| Jun 17, 2025 | 6.80 | 6.85 | 6.77 | 6.85 | 6.85 | 0.74% | 15,349 |
| Jun 16, 2025 | 6.81 | 6.85 | 6.77 | 6.80 | 6.80 | -0.73% | 1,986 |
| Jun 13, 2025 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | - | 1,062 |
| Jun 12, 2025 | 6.77 | 6.85 | 6.77 | 6.85 | 6.85 | 0.59% | 1,502 |
| Jun 11, 2025 | 6.80 | 6.85 | 6.80 | 6.81 | 6.81 | 0.59% | 4,685 |
| Jun 10, 2025 | 6.84 | 6.84 | 6.77 | 6.77 | 6.77 | - | 2,542 |
| Jun 9, 2025 | 6.79 | 6.83 | 6.77 | 6.77 | 6.77 | - | 6,780 |
| Jun 6, 2025 | 6.78 | 6.82 | 6.77 | 6.77 | 6.77 | - | 2,689 |
| Jun 5, 2025 | 6.79 | 6.79 | 6.77 | 6.77 | 6.77 | -0.44% | 911 |
| Jun 4, 2025 | 6.83 | 6.83 | 6.80 | 6.80 | 6.80 | - | 3,998 |
| Jun 3, 2025 | 6.80 | 6.82 | 6.78 | 6.80 | 6.80 | -0.51% | 2,321 |
| Jun 2, 2025 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | -0.51% | 836 |
| May 30, 2025 | 6.83 | 6.87 | 6.80 | 6.87 | 6.87 | 0.29% | 3,673 |
| May 29, 2025 | 6.81 | 6.85 | 6.74 | 6.85 | 6.85 | 0.74% | 4,324 |
| May 28, 2025 | 6.76 | 6.80 | 6.66 | 6.80 | 6.80 | -0.16% | 7,510 |
| May 27, 2025 | 6.74 | 6.81 | 6.74 | 6.81 | 6.81 | 0.90% | 857 |
| May 23, 2025 | 6.77 | 6.88 | 6.75 | 6.75 | 6.75 | -1.89% | 2,130 |
| May 22, 2025 | 6.76 | 6.89 | 6.76 | 6.88 | 6.88 | 1.73% | 2,433 |
| May 21, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.34% | 577 |
| May 20, 2025 | 6.80 | 6.80 | 6.71 | 6.74 | 6.74 | -1.46% | 7,781 |
| May 19, 2025 | 6.84 | 6.95 | 6.84 | 6.84 | 6.84 | -0.73% | 1,981 |
| May 16, 2025 | 6.81 | 6.90 | 6.81 | 6.89 | 6.89 | -0.86% | 3,151 |
| May 15, 2025 | 6.84 | 6.95 | 6.81 | 6.95 | 6.95 | 1.61% | 4,048 |
| May 14, 2025 | 6.88 | 6.90 | 6.82 | 6.84 | 6.84 | -0.15% | 3,037 |
| May 13, 2025 | 6.68 | 6.93 | 6.68 | 6.85 | 6.85 | 0.44% | 13,526 |
| May 12, 2025 | 6.80 | 6.87 | 6.66 | 6.82 | 6.82 | 0.89% | 14,841 |
| May 9, 2025 | 6.78 | 6.83 | 6.55 | 6.76 | 6.76 | 1.65% | 43,104 |