NeueHealth, Inc. (NEUE)
NYSE: NEUE · Real-Time Price · USD
3.820
-0.130 (-3.29%)
Dec 20, 2024, 4:01 PM EST - Market closed
NeueHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2024 | 5.19 | 5.31 | 4.90 | 5.28 | 5.28 | 5.60% | 7,879 |
| Sep 4, 2024 | 5.05 | 5.40 | 5.00 | 5.00 | 5.00 | -2.34% | 20,144 |
| Sep 3, 2024 | 5.10 | 5.51 | 5.03 | 5.12 | 5.12 | 1.99% | 15,339 |
| Aug 30, 2024 | 5.00 | 5.16 | 5.00 | 5.02 | 5.02 | 1.97% | 2,923 |
| Aug 29, 2024 | 4.81 | 5.05 | 4.81 | 4.92 | 4.92 | 1.30% | 4,012 |
| Aug 28, 2024 | 4.81 | 4.88 | 4.74 | 4.86 | 4.86 | -2.90% | 4,807 |
| Aug 27, 2024 | 4.81 | 5.01 | 4.81 | 5.01 | 5.01 | 2.14% | 2,079 |
| Aug 26, 2024 | 5.01 | 5.04 | 4.84 | 4.90 | 4.90 | -2.29% | 7,968 |
| Aug 23, 2024 | 5.01 | 5.20 | 4.86 | 5.02 | 5.02 | -0.30% | 2,507 |
| Aug 22, 2024 | 5.10 | 5.36 | 5.02 | 5.03 | 5.03 | -2.24% | 10,506 |
| Aug 21, 2024 | 5.09 | 5.20 | 5.04 | 5.15 | 5.15 | -2.78% | 2,576 |
| Aug 20, 2024 | 5.20 | 5.29 | 5.05 | 5.29 | 5.29 | 4.07% | 1,353 |
| Aug 19, 2024 | 5.03 | 5.24 | 4.69 | 5.09 | 5.09 | 0.49% | 41,185 |
| Aug 16, 2024 | 5.10 | 5.33 | 5.03 | 5.06 | 5.06 | -0.78% | 10,546 |
| Aug 15, 2024 | 5.45 | 5.56 | 5.10 | 5.10 | 5.10 | -8.77% | 16,897 |
| Aug 14, 2024 | 5.57 | 5.59 | 5.09 | 5.59 | 5.59 | 1.64% | 3,430 |
| Aug 13, 2024 | 5.75 | 5.75 | 5.10 | 5.50 | 5.50 | -1.08% | 9,819 |
| Aug 12, 2024 | 5.04 | 5.56 | 5.04 | 5.56 | 5.56 | 4.71% | 17,684 |
| Aug 9, 2024 | 5.16 | 5.34 | 5.03 | 5.31 | 5.31 | 2.91% | 1,230 |
| Aug 8, 2024 | 5.09 | 5.44 | 5.03 | 5.16 | 5.16 | -0.08% | 6,982 |
| Aug 7, 2024 | 5.35 | 5.39 | 5.15 | 5.16 | 5.16 | -3.48% | 3,313 |
| Aug 6, 2024 | 5.73 | 5.84 | 5.16 | 5.35 | 5.35 | -5.48% | 10,499 |
| Aug 5, 2024 | 5.89 | 6.14 | 5.26 | 5.66 | 5.66 | -9.00% | 14,917 |
| Aug 2, 2024 | 6.59 | 6.59 | 6.22 | 6.22 | 6.22 | -6.47% | 1,696 |
| Aug 1, 2024 | 6.44 | 6.67 | 6.13 | 6.65 | 6.65 | 1.84% | 11,089 |