NeueHealth, Inc. (NEUE)
NYSE: NEUE · Real-Time Price · USD
6.80
+0.07 (1.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NeueHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.79 | 6.80 | 6.68 | 6.80 | 6.80 | 1.04% | 8,378 |
| Apr 24, 2025 | 6.90 | 6.90 | 6.52 | 6.73 | 6.73 | 0.15% | 11,530 |
| Apr 23, 2025 | 6.45 | 6.72 | 6.45 | 6.72 | 6.72 | 1.05% | 4,942 |
| Apr 22, 2025 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 2.47% | 2,534 |
| Apr 21, 2025 | 6.55 | 6.57 | 6.34 | 6.49 | 6.49 | 1.41% | 17,266 |
| Apr 17, 2025 | 6.42 | 6.64 | 6.25 | 6.40 | 6.40 | -1.84% | 20,699 |
| Apr 16, 2025 | 6.53 | 6.65 | 6.46 | 6.52 | 6.52 | 1.72% | 8,707 |
| Apr 15, 2025 | 6.67 | 6.84 | 6.41 | 6.41 | 6.41 | -3.61% | 8,821 |
| Apr 14, 2025 | 6.22 | 6.65 | 6.22 | 6.65 | 6.65 | 8.66% | 8,322 |
| Apr 11, 2025 | 6.47 | 6.67 | 6.12 | 6.12 | 6.12 | -6.28% | 16,042 |
| Apr 10, 2025 | 6.50 | 6.53 | 6.03 | 6.53 | 6.53 | 1.71% | 6,255 |
| Apr 9, 2025 | 6.30 | 6.42 | 6.30 | 6.42 | 6.42 | 1.10% | 1,818 |
| Apr 8, 2025 | 6.37 | 6.46 | 6.30 | 6.35 | 6.35 | 0.79% | 16,949 |
| Apr 7, 2025 | 6.02 | 6.41 | 6.02 | 6.30 | 6.30 | 0.48% | 21,103 |
| 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 | - | 7,376 |
| Apr 1, 2025 | 6.68 | 6.85 | 6.60 | 6.60 | 6.60 | -2.37% | 20,751 |
| 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% | 18,270 |
| Mar 27, 2025 | 6.63 | 6.99 | 6.63 | 6.94 | 6.94 | 4.99% | 21,186 |
| Mar 26, 2025 | 6.15 | 6.79 | 6.15 | 6.61 | 6.61 | 4.92% | 18,690 |
| 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% | 66,179 |
| 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% | 32,756 |
| Mar 19, 2025 | 5.14 | 5.54 | 4.83 | 4.84 | 4.84 | -5.84% | 44,768 |
| 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% | 81,063 |
| Mar 14, 2025 | 6.60 | 6.97 | 4.51 | 5.08 | 5.08 | -23.32% | 242,232 |
| Mar 13, 2025 | 6.76 | 6.97 | 6.63 | 6.63 | 6.63 | -1.71% | 57,953 |
| Mar 12, 2025 | 7.01 | 7.03 | 6.74 | 6.74 | 6.74 | -2.74% | 29,279 |
| 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% | 30,937 |
| 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 | -0.89% | 19,400 |
| Mar 4, 2025 | 7.26 | 7.33 | 7.26 | 7.32 | 7.32 | 0.62% | 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% | 10,855 |
| 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 | - | 10,363 |
| 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 | 1.04% | 53,968 |
| Feb 19, 2025 | 7.30 | 7.39 | 7.30 | 7.31 | 7.31 | -0.22% | 23,706 |
| Feb 18, 2025 | 7.33 | 7.66 | 7.33 | 7.33 | 7.33 | - | 37,776 |
| Feb 14, 2025 | 7.31 | 7.33 | 7.30 | 7.33 | 7.33 | -0.16% | 6,942 |
| Feb 13, 2025 | 7.31 | 7.34 | 7.31 | 7.34 | 7.34 | 0.16% | 1,447 |