NeueHealth, Inc. (NEUE)
NYSE: NEUE · Real-Time Price · USD
6.68
+0.01 (0.21%)
Aug 14, 2025, 10:28 AM - Market open
NeueHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.67 | 6.71 | 6.67 | 6.68 | - | 0.21% | 1,701 |
| Aug 13, 2025 | 6.79 | 6.80 | 6.67 | 6.67 | 6.67 | -1.26% | 7,786 |
| Aug 12, 2025 | 6.73 | 6.76 | 6.67 | 6.75 | 6.75 | 1.05% | 17,232 |
| Aug 11, 2025 | 6.73 | 6.77 | 6.45 | 6.68 | 6.68 | -0.60% | 27,807 |
| Aug 8, 2025 | 6.74 | 6.75 | 6.70 | 6.72 | 6.72 | -0.15% | 4,463 |
| Aug 7, 2025 | 6.83 | 6.85 | 6.73 | 6.73 | 6.73 | -1.54% | 4,910 |
| Aug 6, 2025 | 6.82 | 6.85 | 6.81 | 6.84 | 6.84 | -0.22% | 1,763 |
| Aug 5, 2025 | 6.79 | 6.88 | 6.79 | 6.85 | 6.85 | 0.15% | 2,078 |
| Aug 4, 2025 | 6.84 | 6.88 | 6.81 | 6.84 | 6.84 | 0.68% | 3,698 |
| Aug 1, 2025 | 6.79 | 6.83 | 6.79 | 6.79 | 6.79 | -0.67% | 1,189 |
| Jul 31, 2025 | 6.78 | 6.84 | 6.77 | 6.84 | 6.84 | 0.09% | 6,040 |
| Jul 30, 2025 | 6.78 | 6.83 | 6.78 | 6.83 | 6.83 | 0.06% | 645 |
| Jul 29, 2025 | 6.80 | 6.83 | 6.77 | 6.83 | 6.83 | 0.81% | 7,561 |
| Jul 28, 2025 | 6.73 | 6.78 | 6.70 | 6.78 | 6.78 | 0.07% | 3,153 |
| Jul 25, 2025 | 6.82 | 6.82 | 6.76 | 6.77 | 6.77 | 0.59% | 2,970 |
| Jul 24, 2025 | 6.82 | 6.87 | 6.73 | 6.73 | 6.73 | -1.32% | 14,601 |
| Jul 23, 2025 | 6.85 | 6.88 | 6.81 | 6.82 | 6.82 | -0.44% | 3,537 |
| Jul 22, 2025 | 6.82 | 6.87 | 6.82 | 6.85 | 6.85 | 0.22% | 4,626 |
| 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 |