Nutex Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	87.01	90.48	86.10	88.80	88.80	2.06%	150,173
Mar 12, 2026	89.40	90.85	84.91	87.01	87.01	-3.85%	156,391
Mar 11, 2026	95.13	96.95	86.95	90.49	90.49	-6.50%	181,488
Mar 10, 2026	98.61	100.66	94.50	96.78	96.78	-1.86%	178,552
Mar 9, 2026	89.90	99.79	86.77	98.61	98.61	9.23%	265,301
Mar 6, 2026	89.05	96.49	83.99	90.28	90.28	-14.30%	810,072
Mar 5, 2026	108.00	108.00	100.93	105.34	105.34	-2.86%	336,791
Mar 4, 2026	113.58	115.87	107.35	108.44	108.44	-3.09%	167,256
Mar 3, 2026	113.31	115.48	107.34	111.90	111.90	-4.85%	185,165
Mar 2, 2026	108.48	117.69	107.00	117.60	117.60	6.46%	187,270
Feb 27, 2026	112.00	115.00	107.04	110.46	110.46	-4.59%	124,616
Feb 26, 2026	108.45	120.00	108.45	115.77	115.77	6.73%	249,268
Feb 25, 2026	102.10	109.45	101.00	108.47	108.47	9.36%	124,984
Feb 24, 2026	100.45	105.50	99.10	99.19	99.19	-2.52%	132,790
Feb 23, 2026	102.00	104.57	100.18	101.75	101.75	0.66%	98,534
Feb 20, 2026	101.67	104.75	98.25	101.08	101.08	-2.44%	156,107
Feb 19, 2026	103.82	105.57	99.98	103.61	103.61	-0.86%	122,203
Feb 18, 2026	100.10	107.61	97.97	104.51	104.51	3.14%	123,565
Feb 17, 2026	99.70	108.95	95.50	101.33	101.33	1.62%	191,095
Feb 13, 2026	105.01	107.50	99.22	99.71	99.71	-5.06%	152,208
Feb 12, 2026	102.78	112.00	102.78	105.02	105.02	1.96%	218,047
Feb 11, 2026	103.16	114.78	100.80	103.00	103.00	1.60%	275,077
Feb 10, 2026	105.00	107.02	99.46	101.38	101.38	-3.12%	162,335
Feb 9, 2026	102.27	105.45	96.48	104.64	104.64	4.74%	262,955
Feb 6, 2026	105.28	109.00	98.24	99.90	99.90	-2.03%	270,201
Feb 5, 2026	123.09	123.09	98.59	101.97	101.97	-18.49%	507,249
Feb 4, 2026	152.23	152.23	123.33	125.10	125.10	-19.01%	412,370
Feb 3, 2026	161.64	165.00	152.56	154.47	154.47	-4.20%	368,433
Feb 2, 2026	150.00	161.75	149.00	161.25	161.25	8.37%	211,196
Jan 30, 2026	148.62	155.20	148.00	148.79	148.79	0.18%	163,576
Jan 29, 2026	150.31	151.00	145.00	148.53	148.53	-0.85%	127,965
Jan 28, 2026	156.77	156.77	149.17	149.80	149.80	-2.61%	83,714
Jan 27, 2026	159.84	162.13	149.98	153.81	153.81	-3.71%	134,595
Jan 26, 2026	157.26	160.05	153.80	159.74	159.74	2.26%	133,293
Jan 23, 2026	157.02	163.13	155.78	156.21	156.21	-2.01%	141,985
Jan 22, 2026	147.98	170.00	147.98	159.42	159.42	8.47%	244,627
Jan 21, 2026	154.14	154.14	141.06	146.97	146.97	-4.42%	183,521
Jan 20, 2026	149.89	158.11	148.00	153.76	153.76	0.65%	177,348
Jan 16, 2026	164.08	170.00	149.00	152.77	152.77	-6.97%	261,119
Jan 15, 2026	169.74	172.10	160.00	164.21	164.21	-1.02%	141,537
Jan 14, 2026	172.34	179.94	164.00	165.90	165.90	-3.88%	174,108
Jan 13, 2026	183.04	184.03	165.24	172.60	172.60	-4.49%	154,898
Jan 12, 2026	185.00	189.45	175.25	180.72	180.72	-2.94%	124,302
Jan 9, 2026	184.11	192.00	183.00	186.18	186.18	1.12%	137,664
Jan 8, 2026	178.85	186.50	178.09	184.11	184.11	3.38%	139,895
Jan 7, 2026	174.90	188.00	171.71	178.09	178.09	3.57%	181,942
Jan 6, 2026	166.05	179.41	166.05	171.95	171.95	2.57%	143,031
Jan 5, 2026	147.47	169.35	147.00	167.64	167.64	13.13%	160,408
Jan 2, 2026	166.01	167.82	146.82	148.19	148.19	-9.98%	203,914
Dec 31, 2025	181.28	188.83	163.11	164.62	164.62	-9.66%	222,252