Nutex Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	195.92	195.92	188.07	191.52	-	-2.25%	35,952
Aug 26, 2026	188.10	200.00	186.42	195.92	195.92	4.16%	182,163
Aug 25, 2026	188.44	189.48	176.55	188.10	188.10	0.27%	176,882
Aug 24, 2026	186.85	190.30	181.52	187.60	187.60	0.95%	167,026
Aug 21, 2026	189.40	190.49	185.00	185.84	185.84	-1.43%	114,809
Aug 20, 2026	188.33	195.07	186.09	188.54	188.54	-1.09%	93,950
Aug 19, 2026	188.00	194.00	188.00	190.62	190.62	1.58%	95,534
Aug 18, 2026	185.01	192.20	184.88	187.66	187.66	-0.40%	127,743
Aug 17, 2026	187.65	192.62	185.91	188.41	188.41	0.53%	142,267
Aug 14, 2026	186.81	195.00	182.32	187.42	187.42	0.33%	149,423
Aug 13, 2026	175.04	190.00	174.23	186.81	186.81	8.33%	189,727
Aug 12, 2026	166.57	174.56	166.57	172.45	172.45	3.60%	174,247
Aug 11, 2026	195.84	200.00	160.51	166.45	166.45	-15.73%	255,790
Aug 10, 2026	162.64	200.00	162.07	197.51	197.51	21.87%	379,351
Aug 7, 2026	164.75	173.00	152.38	162.07	162.07	6.67%	294,764
Aug 6, 2026	156.44	158.93	150.07	151.93	151.93	-3.39%	181,054
Aug 5, 2026	158.51	162.44	155.98	157.26	157.26	-0.34%	94,009
Aug 4, 2026	154.10	160.10	152.93	157.80	157.80	3.18%	121,178
Aug 3, 2026	147.43	153.22	147.17	152.93	152.93	3.73%	117,160
Jul 31, 2026	148.71	151.25	144.17	147.43	147.43	-0.86%	157,449
Jul 30, 2026	142.60	150.02	142.60	148.71	148.71	5.85%	169,941
Jul 29, 2026	149.00	149.75	140.25	140.49	140.49	-5.73%	92,913
Jul 28, 2026	147.17	149.99	143.00	149.03	149.03	0.22%	119,906
Jul 27, 2026	148.13	152.39	146.57	148.70	148.70	1.94%	105,969
Jul 24, 2026	154.16	157.46	145.37	145.87	145.87	-5.01%	132,679
Jul 23, 2026	156.89	159.10	150.28	153.56	153.56	-2.32%	96,852
Jul 22, 2026	165.50	168.96	155.32	157.21	157.21	-6.57%	111,017
Jul 21, 2026	165.75	170.74	165.28	168.27	168.27	4.21%	114,211
Jul 20, 2026	162.99	166.14	159.50	161.47	161.47	-0.93%	77,463
Jul 17, 2026	160.14	167.80	157.82	162.98	162.98	-0.86%	122,901
Jul 16, 2026	174.59	180.00	162.58	164.40	164.40	-6.59%	175,139
Jul 15, 2026	177.86	179.21	171.97	176.00	176.00	-1.33%	67,501
Jul 14, 2026	177.43	182.00	175.00	178.37	178.37	-0.44%	92,770
Jul 13, 2026	184.87	187.00	175.08	179.15	179.15	-2.59%	101,623
Jul 10, 2026	185.65	187.99	178.72	183.91	183.91	0.30%	86,558
Jul 9, 2026	179.00	186.27	176.19	183.36	183.36	2.12%	119,298
Jul 8, 2026	184.70	186.18	171.64	179.55	179.55	-4.44%	154,710
Jul 7, 2026	192.60	192.75	185.84	187.90	187.90	-2.91%	101,908
Jul 6, 2026	195.80	204.00	189.08	193.54	193.54	-1.52%	184,385
Jul 2, 2026	189.76	201.49	188.04	196.53	196.53	3.05%	263,525
Jul 1, 2026	171.40	192.14	171.40	190.71	190.71	11.60%	215,446
Jun 30, 2026	167.60	171.00	166.07	170.89	170.89	1.96%	86,732
Jun 29, 2026	164.45	171.99	155.57	167.60	167.60	0.72%	197,521
Jun 26, 2026	150.23	167.37	149.92	166.40	166.40	11.60%	247,310
Jun 25, 2026	149.88	151.00	146.00	149.11	149.11	1.06%	77,009
Jun 24, 2026	149.21	151.30	145.00	147.54	147.54	0.21%	104,229
Jun 23, 2026	147.97	153.70	146.21	147.23	147.23	-1.96%	98,955
Jun 22, 2026	150.00	152.04	142.92	150.17	150.17	-0.23%	155,310
Jun 18, 2026	151.79	152.50	147.38	150.51	150.51	2.82%	144,434
Jun 17, 2026	146.20	147.56	143.39	146.38	146.38	1.62%	59,429