NeueHealth, Inc. (NEUE)
NYSE: NEUE · Real-Time Price · USD
7.34
0.00 (0.00%)
Jan 30, 2025, 4:00 PM EST - Market open
NeueHealth Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 30, 2025 | 7.31 | 7.37 | 7.31 | 7.34 | 7.34 | - | 14,470 |
Jan 29, 2025 | 7.30 | 7.35 | 7.30 | 7.34 | 7.34 | -0.14% | 10,659 |
Jan 28, 2025 | 7.32 | 7.48 | 7.30 | 7.35 | 7.35 | 0.27% | 30,027 |
Jan 27, 2025 | 7.35 | 7.44 | 7.29 | 7.33 | 7.33 | -0.95% | 54,172 |
Jan 24, 2025 | 7.30 | 7.40 | 7.27 | 7.40 | 7.40 | 0.68% | 39,570 |
Jan 23, 2025 | 7.35 | 7.40 | 7.31 | 7.35 | 7.35 | - | 15,119 |
Jan 22, 2025 | 7.37 | 7.41 | 7.33 | 7.35 | 7.35 | -0.27% | 15,491 |
Jan 21, 2025 | 7.36 | 7.45 | 7.34 | 7.37 | 7.37 | -1.07% | 17,411 |
Jan 17, 2025 | 7.36 | 7.48 | 7.35 | 7.45 | 7.45 | 1.09% | 7,717 |
Jan 16, 2025 | 7.40 | 7.40 | 7.30 | 7.37 | 7.37 | 0.14% | 18,183 |
Jan 15, 2025 | 7.29 | 7.41 | 7.29 | 7.36 | 7.36 | - | 26,562 |
Jan 14, 2025 | 7.28 | 7.40 | 7.28 | 7.36 | 7.36 | 0.82% | 27,717 |
Jan 13, 2025 | 7.31 | 7.39 | 7.30 | 7.30 | 7.30 | -0.41% | 19,744 |
Jan 10, 2025 | 7.34 | 7.50 | 7.26 | 7.33 | 7.33 | -1.21% | 47,163 |
Jan 8, 2025 | 7.32 | 7.49 | 7.32 | 7.42 | 7.42 | 0.27% | 38,124 |
Jan 7, 2025 | 7.30 | 7.49 | 7.23 | 7.40 | 7.40 | 0.68% | 84,549 |
Jan 6, 2025 | 7.29 | 7.54 | 7.14 | 7.35 | 7.35 | 0.55% | 148,005 |
Jan 3, 2025 | 7.33 | 7.45 | 7.29 | 7.31 | 7.31 | -0.27% | 41,508 |
Jan 2, 2025 | 7.35 | 7.43 | 7.29 | 7.33 | 7.33 | -1.21% | 42,380 |
Dec 31, 2024 | 7.44 | 7.49 | 7.35 | 7.42 | 7.42 | 0.27% | 46,656 |
Dec 30, 2024 | 7.23 | 7.50 | 7.23 | 7.40 | 7.40 | 0.41% | 59,944 |
Dec 27, 2024 | 7.21 | 7.55 | 7.21 | 7.37 | 7.37 | 1.38% | 72,400 |
Dec 26, 2024 | 7.28 | 7.45 | 7.19 | 7.27 | 7.27 | -3.58% | 75,457 |
Dec 24, 2024 | 7.06 | 7.64 | 7.03 | 7.54 | 7.54 | 74.94% | 779,209 |
Dec 23, 2024 | 4.37 | 4.37 | 4.22 | 4.31 | 4.31 | 12.83% | 172,009 |
Dec 20, 2024 | 3.82 | 3.96 | 3.79 | 3.82 | 3.82 | -3.29% | 13,459 |
Dec 19, 2024 | 4.00 | 4.25 | 3.95 | 3.95 | 3.95 | -2.71% | 7,043 |
Dec 18, 2024 | 4.05 | 4.27 | 4.04 | 4.06 | 4.06 | 0.25% | 8,915 |
Dec 17, 2024 | 4.59 | 4.67 | 3.99 | 4.05 | 4.05 | -12.90% | 37,346 |
Dec 16, 2024 | 4.88 | 4.91 | 4.65 | 4.65 | 4.65 | -9.88% | 17,675 |
Dec 13, 2024 | 5.00 | 5.18 | 4.92 | 5.16 | 5.16 | 2.99% | 2,701 |
Dec 12, 2024 | 4.98 | 5.17 | 4.95 | 5.01 | 5.01 | 0.20% | 2,477 |
Dec 11, 2024 | 5.03 | 5.19 | 5.00 | 5.00 | 5.00 | -4.58% | 6,486 |
Dec 10, 2024 | 4.96 | 5.36 | 4.96 | 5.24 | 5.24 | -2.06% | 3,663 |
Dec 9, 2024 | 5.50 | 5.50 | 5.15 | 5.35 | 5.35 | -4.46% | 6,604 |
Dec 6, 2024 | 5.85 | 6.00 | 5.37 | 5.60 | 5.60 | -5.41% | 21,805 |
Dec 5, 2024 | 5.34 | 5.95 | 5.33 | 5.92 | 5.92 | 11.49% | 10,484 |
Dec 4, 2024 | 5.11 | 5.33 | 5.11 | 5.31 | 5.31 | 1.14% | 3,608 |
Dec 3, 2024 | 5.03 | 5.25 | 4.93 | 5.25 | 5.25 | 4.37% | 7,028 |
Dec 2, 2024 | 5.24 | 5.24 | 4.88 | 5.03 | 5.03 | -0.40% | 5,915 |
Nov 29, 2024 | 4.99 | 5.10 | 4.99 | 5.05 | 5.05 | 5.80% | 3,094 |
Nov 27, 2024 | 4.97 | 5.10 | 4.77 | 4.77 | 4.77 | -2.59% | 2,323 |
Nov 26, 2024 | 5.00 | 5.00 | 4.85 | 4.90 | 4.90 | 0.82% | 7,275 |
Nov 25, 2024 | 4.82 | 4.97 | 4.74 | 4.86 | 4.86 | -2.80% | 11,511 |
Nov 22, 2024 | 4.94 | 5.09 | 4.94 | 5.00 | 5.00 | -1.28% | 3,767 |
Nov 21, 2024 | 5.23 | 5.23 | 4.83 | 5.07 | 5.07 | 2.32% | 5,082 |
Nov 20, 2024 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | 0.20% | 1,824 |
Nov 19, 2024 | 5.00 | 5.25 | 4.76 | 4.94 | 4.94 | -1.79% | 18,818 |
Nov 18, 2024 | 4.80 | 5.03 | 4.80 | 5.03 | 5.03 | 0.60% | 7,357 |
Nov 15, 2024 | 5.00 | 5.25 | 5.00 | 5.00 | 5.00 | -1.38% | 4,177 |
Nov 14, 2024 | 4.70 | 5.07 | 4.68 | 5.07 | 5.07 | 8.80% | 15,006 |
Nov 13, 2024 | 5.03 | 5.24 | 4.66 | 4.66 | 4.66 | -8.81% | 18,939 |
Nov 12, 2024 | 5.01 | 5.19 | 5.01 | 5.11 | 5.11 | 2.00% | 3,224 |
Nov 11, 2024 | 4.88 | 5.01 | 4.81 | 5.01 | 5.01 | -0.79% | 9,282 |
Nov 8, 2024 | 5.04 | 5.11 | 4.92 | 5.05 | 5.05 | -3.81% | 6,200 |
Nov 7, 2024 | 5.38 | 5.52 | 5.00 | 5.25 | 5.25 | 6.36% | 27,463 |
Nov 6, 2024 | 5.09 | 5.22 | 4.85 | 4.94 | 4.94 | -0.08% | 9,340 |
Nov 5, 2024 | 5.15 | 5.21 | 4.75 | 4.94 | 4.94 | -0.40% | 16,494 |
Nov 4, 2024 | 5.10 | 5.33 | 4.93 | 4.96 | 4.96 | -2.94% | 11,067 |
Nov 1, 2024 | 5.06 | 5.20 | 5.02 | 5.11 | 5.11 | -0.58% | 6,857 |
Oct 31, 2024 | 4.80 | 5.16 | 4.78 | 5.14 | 5.14 | 1.78% | 9,196 |
Oct 30, 2024 | 5.03 | 5.19 | 4.78 | 5.05 | 5.05 | 1.20% | 13,115 |
Oct 29, 2024 | 5.21 | 5.21 | 4.90 | 4.99 | 4.99 | -0.76% | 4,424 |
Oct 28, 2024 | 5.05 | 5.18 | 5.02 | 5.03 | 5.03 | -1.60% | 1,553 |
Oct 25, 2024 | 5.03 | 5.31 | 5.03 | 5.11 | 5.11 | - | 5,716 |
Oct 24, 2024 | 5.25 | 5.25 | 5.05 | 5.11 | 5.11 | -7.09% | 7,341 |
Oct 23, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.65% | 2,539 |
Oct 22, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.60% | 381 |
Oct 21, 2024 | 5.54 | 5.63 | 5.54 | 5.63 | 5.63 | 0.91% | 1,206 |
Oct 18, 2024 | 5.25 | 5.58 | 5.25 | 5.58 | 5.58 | -0.84% | 2,424 |
Oct 17, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -5.67% | 1,829 |
Oct 16, 2024 | 5.86 | 6.00 | 5.54 | 5.96 | 5.96 | 3.11% | 5,857 |
Oct 15, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.03% | 829 |
Oct 14, 2024 | 5.78 | 5.92 | 5.78 | 5.84 | 5.84 | -0.17% | 3,201 |
Oct 11, 2024 | 5.73 | 5.90 | 5.70 | 5.85 | 5.85 | 4.45% | 29,279 |
Oct 10, 2024 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 0.79% | 6,700 |
Oct 9, 2024 | 5.53 | 5.64 | 5.50 | 5.56 | 5.56 | 0.13% | 2,528 |
Oct 8, 2024 | 5.38 | 5.55 | 5.37 | 5.55 | 5.55 | 3.54% | 12,055 |
Oct 7, 2024 | 5.38 | 5.38 | 5.18 | 5.36 | 5.36 | 3.08% | 8,468 |
Oct 4, 2024 | 5.14 | 5.53 | 5.14 | 5.20 | 5.20 | -1.52% | 17,228 |
Oct 3, 2024 | 5.21 | 5.37 | 5.02 | 5.28 | 5.28 | 1.38% | 8,945 |
Oct 2, 2024 | 5.12 | 5.21 | 5.12 | 5.21 | 5.21 | -1.51% | 2,390 |
Oct 1, 2024 | 5.15 | 5.55 | 5.15 | 5.29 | 5.29 | 1.30% | 7,933 |
Sep 30, 2024 | 5.09 | 5.35 | 5.09 | 5.22 | 5.22 | 2.15% | 10,251 |
Sep 27, 2024 | 5.00 | 5.23 | 5.00 | 5.11 | 5.11 | 0.99% | 2,490 |
Sep 26, 2024 | 5.12 | 5.29 | 5.02 | 5.06 | 5.06 | 1.20% | 6,499 |
Sep 25, 2024 | 5.13 | 5.40 | 5.00 | 5.00 | 5.00 | -3.29% | 7,665 |
Sep 24, 2024 | 5.00 | 5.17 | 5.00 | 5.17 | 5.17 | -0.39% | 1,922 |
Sep 23, 2024 | 5.05 | 5.19 | 4.91 | 5.19 | 5.19 | -3.17% | 10,362 |
Sep 20, 2024 | 4.86 | 5.36 | 4.86 | 5.36 | 5.36 | -0.56% | 3,373 |
Sep 19, 2024 | 4.93 | 5.50 | 4.93 | 5.39 | 5.39 | 6.94% | 12,127 |
Sep 18, 2024 | 5.19 | 5.20 | 4.94 | 5.04 | 5.04 | 0.80% | 8,697 |
Sep 17, 2024 | 5.03 | 5.43 | 5.00 | 5.00 | 5.00 | -2.53% | 6,727 |
Sep 16, 2024 | 5.17 | 5.29 | 5.10 | 5.13 | 5.13 | -2.56% | 10,672 |
Sep 13, 2024 | 5.46 | 5.49 | 5.05 | 5.27 | 5.27 | -3.57% | 12,176 |
Sep 12, 2024 | 5.10 | 5.50 | 5.10 | 5.46 | 5.46 | 8.12% | 8,932 |
Sep 11, 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 0.68% | 943 |
Sep 10, 2024 | 4.90 | 5.02 | 4.87 | 5.02 | 5.02 | 1.95% | 9,331 |
Sep 9, 2024 | 4.80 | 5.08 | 4.78 | 4.92 | 4.92 | -1.60% | 19,559 |
Sep 6, 2024 | 5.20 | 5.28 | 4.90 | 5.00 | 5.00 | -5.30% | 7,014 |