NeueHealth, Inc. (NEUE)
NYSE: NEUE · Real-Time Price · USD
6.27
-0.22 (-3.39%)
At close: Apr 4, 2025, 4:03 PM
6.35
+0.08 (1.28%)
After-hours: Apr 4, 2025, 7:21 PM EDT
NeueHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 6.42 | 6.42 | 5.97 | 6.27 | 6.27 | -3.39% | 13,473 |
| Apr 3, 2025 | 6.66 | 6.73 | 6.23 | 6.49 | 6.49 | -1.67% | 15,016 |
| Apr 2, 2025 | 6.73 | 6.85 | 6.55 | 6.60 | 6.60 | - | 7,400 |
| Apr 1, 2025 | 6.68 | 6.85 | 6.60 | 6.60 | 6.60 | -2.37% | 20,800 |
| Mar 31, 2025 | 6.85 | 6.85 | 6.73 | 6.76 | 6.76 | -1.31% | 29,622 |
| Mar 28, 2025 | 6.86 | 6.86 | 6.78 | 6.85 | 6.85 | -1.30% | 18,300 |
| Mar 27, 2025 | 6.63 | 6.99 | 6.63 | 6.94 | 6.94 | 4.99% | 21,200 |
| Mar 26, 2025 | 6.15 | 6.79 | 6.15 | 6.61 | 6.61 | 4.92% | 18,700 |
| Mar 25, 2025 | 6.16 | 6.41 | 6.08 | 6.30 | 6.30 | 0.80% | 22,957 |
| Mar 24, 2025 | 5.77 | 6.39 | 5.66 | 6.25 | 6.25 | 11.41% | 66,200 |
| Mar 21, 2025 | 5.16 | 5.61 | 5.16 | 5.61 | 5.61 | 6.45% | 43,356 |
| Mar 20, 2025 | 4.99 | 5.45 | 4.99 | 5.27 | 5.27 | 8.88% | 32,800 |
| Mar 19, 2025 | 5.14 | 5.54 | 4.82 | 4.84 | 4.84 | -5.84% | 44,800 |
| Mar 18, 2025 | 4.70 | 5.20 | 4.30 | 5.14 | 5.14 | 10.30% | 69,621 |
| Mar 17, 2025 | 5.20 | 5.49 | 4.50 | 4.66 | 4.66 | -8.27% | 81,100 |
| Mar 14, 2025 | 6.60 | 6.97 | 4.51 | 5.08 | 5.08 | -23.38% | 242,232 |
| Mar 13, 2025 | 6.76 | 6.97 | 6.63 | 6.63 | 6.63 | -1.63% | 58,000 |
| Mar 12, 2025 | 7.01 | 7.03 | 6.74 | 6.74 | 6.74 | -2.74% | 29,300 |
| Mar 11, 2025 | 6.88 | 7.05 | 6.83 | 6.93 | 6.93 | 0.43% | 16,513 |
| Mar 10, 2025 | 7.17 | 7.27 | 6.90 | 6.90 | 6.90 | -4.83% | 30,939 |
| Mar 7, 2025 | 7.25 | 7.29 | 7.10 | 7.25 | 7.25 | 0.14% | 49,119 |
| Mar 6, 2025 | 7.24 | 7.35 | 7.24 | 7.24 | 7.24 | -0.14% | 13,344 |
| Mar 5, 2025 | 7.27 | 7.34 | 7.25 | 7.25 | 7.25 | -0.96% | 19,400 |
| Mar 4, 2025 | 7.26 | 7.33 | 7.26 | 7.32 | 7.32 | 0.69% | 15,643 |
| Mar 3, 2025 | 7.38 | 7.38 | 7.27 | 7.27 | 7.27 | -0.82% | 10,531 |
| Feb 28, 2025 | 7.31 | 7.34 | 7.28 | 7.33 | 7.33 | 0.55% | 10,900 |
| Feb 27, 2025 | 7.33 | 7.34 | 7.29 | 7.29 | 7.29 | -0.82% | 4,425 |
| Feb 26, 2025 | 7.21 | 7.35 | 7.21 | 7.35 | 7.35 | 0.82% | 17,801 |
| Feb 25, 2025 | 7.34 | 7.44 | 7.28 | 7.29 | 7.29 | -0.82% | 13,539 |
| Feb 24, 2025 | 7.31 | 7.38 | 7.31 | 7.35 | 7.35 | - | 10,400 |
| Feb 21, 2025 | 7.36 | 7.36 | 7.33 | 7.35 | 7.35 | -0.54% | 1,146 |
| Feb 20, 2025 | 7.33 | 7.39 | 7.30 | 7.39 | 7.39 | 1.09% | 54,000 |
| Feb 19, 2025 | 7.30 | 7.39 | 7.30 | 7.31 | 7.31 | -0.27% | 23,706 |
| Feb 18, 2025 | 7.33 | 7.66 | 7.33 | 7.33 | 7.33 | - | 37,800 |
| Feb 14, 2025 | 7.31 | 7.33 | 7.30 | 7.33 | 7.33 | -0.14% | 6,942 |
| Feb 13, 2025 | 7.31 | 7.34 | 7.31 | 7.34 | 7.34 | 0.14% | 1,447 |
| Feb 12, 2025 | 7.33 | 7.33 | 7.30 | 7.33 | 7.33 | -0.14% | 3,125 |
| Feb 11, 2025 | 7.35 | 7.35 | 7.28 | 7.34 | 7.34 | 0.14% | 4,400 |
| Feb 10, 2025 | 7.28 | 7.36 | 7.28 | 7.33 | 7.33 | 0.41% | 5,528 |
| Feb 7, 2025 | 7.32 | 7.36 | 7.24 | 7.30 | 7.30 | -0.41% | 28,004 |
| Feb 6, 2025 | 7.34 | 7.34 | 7.31 | 7.33 | 7.33 | -0.14% | 7,700 |
| Feb 5, 2025 | 7.32 | 7.34 | 7.31 | 7.34 | 7.34 | - | 11,326 |
| Feb 4, 2025 | 7.36 | 7.36 | 7.33 | 7.34 | 7.34 | - | 4,200 |
| Feb 3, 2025 | 7.30 | 7.34 | 7.29 | 7.34 | 7.34 | 0.41% | 45,500 |
| Jan 31, 2025 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | -0.41% | 2,840 |
| Jan 30, 2025 | 7.31 | 7.37 | 7.31 | 7.34 | 7.34 | - | 14,500 |
| Jan 29, 2025 | 7.30 | 7.35 | 7.30 | 7.34 | 7.34 | -0.14% | 10,700 |
| 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% | 39,600 |