Nutex Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	109.30	110.28	105.65	108.24	108.24	-0.97%	123,649
Apr 23, 2026	108.91	113.60	108.38	109.30	109.30	0.84%	172,312
Apr 22, 2026	107.44	108.89	104.53	108.39	108.39	2.08%	122,314
Apr 21, 2026	109.29	112.00	105.17	106.18	106.18	-2.84%	70,218
Apr 20, 2026	104.10	110.19	104.10	109.28	109.28	3.50%	144,029
Apr 17, 2026	105.75	109.00	100.95	105.58	105.58	3.75%	279,003
Apr 16, 2026	107.92	109.24	101.18	101.76	101.76	-6.64%	465,888
Apr 15, 2026	109.36	111.40	106.39	109.00	109.00	1.08%	259,040
Apr 14, 2026	107.78	112.30	107.29	107.84	107.84	1.48%	158,379
Apr 13, 2026	101.34	106.93	100.00	106.27	106.27	5.17%	149,697
Apr 10, 2026	106.12	106.62	100.50	101.05	101.05	-4.40%	126,352
Apr 9, 2026	104.83	107.91	100.46	105.70	105.70	0.63%	164,805
Apr 8, 2026	105.74	110.65	103.96	105.04	105.04	2.08%	209,990
Apr 7, 2026	100.15	102.91	97.25	102.90	102.90	2.24%	180,022
Apr 6, 2026	102.00	102.84	99.24	100.65	100.65	-0.27%	192,073
Apr 2, 2026	94.76	101.43	93.75	100.92	100.92	2.52%	172,496
Apr 1, 2026	97.74	102.75	92.45	98.44	98.44	3.58%	193,661
Mar 31, 2026	90.97	95.63	90.97	95.04	95.04	4.55%	115,493
Mar 30, 2026	92.94	95.22	89.20	90.90	90.90	-3.10%	182,209
Mar 27, 2026	95.31	95.45	90.80	93.81	93.81	-1.11%	100,838
Mar 26, 2026	99.79	102.99	94.31	94.86	94.86	-5.50%	162,049
Mar 25, 2026	99.49	102.01	97.45	100.38	100.38	0.89%	109,223
Mar 24, 2026	93.15	100.73	93.02	99.49	99.49	4.75%	175,197
Mar 23, 2026	91.65	97.34	85.39	94.98	94.98	6.73%	245,071
Mar 20, 2026	94.24	94.24	87.04	88.99	88.99	-5.99%	549,941
Mar 19, 2026	93.15	95.43	89.20	94.66	94.66	0.64%	129,572
Mar 18, 2026	94.01	95.93	92.32	94.06	94.06	0.05%	157,715
Mar 17, 2026	93.62	98.24	92.40	94.01	94.01	1.41%	123,196
Mar 16, 2026	88.94	97.43	88.94	92.70	92.70	4.39%	146,882
Mar 13, 2026	87.01	90.48	86.10	88.80	88.80	2.06%	150,274
Mar 12, 2026	89.40	90.85	84.91	87.01	87.01	-3.85%	156,409
Mar 11, 2026	95.13	96.95	86.95	90.49	90.49	-6.50%	181,543
Mar 10, 2026	98.61	100.66	94.50	96.78	96.78	-1.86%	181,352
Mar 9, 2026	89.90	99.79	86.77	98.61	98.61	9.23%	265,806
Mar 6, 2026	89.05	96.49	83.99	90.28	90.28	-14.30%	810,352
Mar 5, 2026	108.00	108.00	100.93	105.34	105.34	-2.86%	425,097
Mar 4, 2026	113.58	115.87	107.35	108.44	108.44	-3.09%	167,412
Mar 3, 2026	113.31	115.48	107.34	111.90	111.90	-4.85%	185,204
Mar 2, 2026	108.48	117.69	107.00	117.60	117.60	6.46%	188,666
Feb 27, 2026	112.00	115.00	107.04	110.46	110.46	-4.59%	124,625
Feb 26, 2026	108.45	120.00	108.45	115.77	115.77	6.73%	249,349
Feb 25, 2026	102.10	109.45	101.00	108.47	108.47	9.36%	125,088
Feb 24, 2026	100.45	105.50	99.10	99.19	99.19	-2.52%	132,828
Feb 23, 2026	102.00	104.57	100.18	101.75	101.75	0.66%	98,569
Feb 20, 2026	101.67	104.75	98.25	101.08	101.08	-2.44%	156,398
Feb 19, 2026	103.82	105.57	99.98	103.61	103.61	-0.86%	122,264
Feb 18, 2026	100.10	107.61	97.97	104.51	104.51	3.14%	123,888
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