Nutex Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	156.44	158.93	150.07	151.93	151.93	-3.39%	175,023
Aug 5, 2026	158.51	162.44	155.98	157.26	157.26	-0.34%	94,006
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
Jun 16, 2026	147.80	147.83	144.01	144.04	144.04	-2.07%	69,453
Jun 15, 2026	147.30	149.88	145.83	147.08	147.08	1.86%	77,809
Jun 12, 2026	146.49	150.00	141.19	144.40	144.40	-1.78%	86,975
Jun 11, 2026	135.43	147.01	135.31	147.01	147.01	10.03%	174,422
Jun 10, 2026	133.37	135.92	131.84	133.61	133.61	-1.32%	207,220
Jun 9, 2026	134.41	137.99	131.15	135.40	135.40	0.74%	110,340
Jun 8, 2026	134.96	138.91	134.01	134.41	134.41	1.37%	108,216
Jun 5, 2026	134.27	136.28	130.76	132.59	132.59	-1.86%	131,507
Jun 4, 2026	132.91	138.50	131.63	135.10	135.10	1.71%	122,514
Jun 3, 2026	125.68	133.63	119.00	132.83	132.83	6.24%	150,286
Jun 2, 2026	130.00	135.90	120.52	125.03	125.03	-2.34%	173,992
Jun 1, 2026	127.15	130.52	125.00	128.02	128.02	-0.84%	142,289
May 29, 2026	129.80	135.50	126.82	129.11	129.11	-1.13%	123,707
May 28, 2026	119.01	136.00	118.00	130.58	130.58	9.32%	199,861
May 27, 2026	122.31	124.09	119.32	119.45	119.45	-3.04%	116,378