Nutex Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	150,155
Jun 2, 2026	130.00	135.90	120.52	125.03	125.03	-2.34%	173,933
Jun 1, 2026	127.15	130.52	125.00	128.02	128.02	-0.84%	142,288
May 29, 2026	129.80	135.50	126.82	129.11	129.11	-1.13%	123,590
May 28, 2026	119.01	136.00	118.00	130.58	130.58	9.32%	199,805
May 27, 2026	122.31	124.09	119.32	119.45	119.45	-3.04%	116,360
May 26, 2026	120.92	127.07	119.44	123.20	123.20	3.61%	152,208
May 22, 2026	119.08	122.36	117.00	118.91	118.91	0.03%	91,387
May 21, 2026	120.92	120.92	115.81	118.88	118.88	-2.19%	78,940
May 20, 2026	128.04	128.81	118.50	121.54	121.54	-3.84%	151,190
May 19, 2026	123.36	127.00	120.55	126.39	126.39	1.36%	87,208
May 18, 2026	124.53	127.72	122.68	124.70	124.70	-1.27%	125,985
May 15, 2026	125.24	127.31	121.19	126.30	126.30	-1.20%	98,116
May 14, 2026	132.67	134.70	126.45	127.84	127.84	-3.08%	87,696
May 13, 2026	135.39	136.10	130.45	131.90	131.90	-2.64%	131,112
May 12, 2026	131.67	135.53	128.01	135.48	135.48	1.96%	94,490
May 11, 2026	138.71	140.15	132.64	132.88	132.88	-2.77%	137,360
May 8, 2026	134.29	138.50	130.95	136.66	136.66	1.54%	103,929
May 7, 2026	131.62	137.41	130.21	134.59	134.59	3.06%	109,749
May 6, 2026	125.00	135.87	121.21	130.59	130.59	7.93%	209,271
May 5, 2026	145.33	146.00	120.82	121.00	121.00	-17.78%	272,229
May 4, 2026	140.00	162.00	140.00	147.17	147.17	5.45%	384,094
May 1, 2026	121.81	141.99	118.87	139.57	139.57	17.09%	398,900
Apr 30, 2026	113.70	119.93	107.31	119.20	119.20	6.41%	248,868
Apr 29, 2026	115.00	116.56	109.47	112.02	112.02	-2.67%	154,885
Apr 28, 2026	108.98	115.87	107.45	115.09	115.09	3.88%	194,250
Apr 27, 2026	107.90	111.80	107.90	110.79	110.79	2.36%	102,747
Apr 24, 2026	109.30	110.28	105.65	108.24	108.24	-0.97%	123,723
Apr 23, 2026	108.91	113.60	108.38	109.30	109.30	0.84%	172,448
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%	75,423
Apr 20, 2026	104.10	110.19	104.10	109.28	109.28	3.50%	144,053
Apr 17, 2026	105.75	109.00	100.95	105.58	105.58	3.75%	279,006
Apr 16, 2026	107.92	109.24	101.18	101.76	101.76	-6.64%	466,574
Apr 15, 2026	109.36	111.40	106.39	109.00	109.00	1.08%	259,159
Apr 14, 2026	107.78	112.30	107.29	107.84	107.84	1.48%	158,520
Apr 13, 2026	101.34	106.93	100.00	106.27	106.27	5.17%	149,932
Apr 10, 2026	106.12	106.62	100.50	101.05	101.05	-4.40%	126,353
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%	210,242
Apr 7, 2026	100.15	102.91	97.25	102.90	102.90	2.24%	180,494
Apr 6, 2026	102.00	102.84	99.24	100.65	100.65	-0.27%	204,995
Apr 2, 2026	94.76	101.43	93.75	100.92	100.92	2.52%	172,497
Apr 1, 2026	97.74	102.75	92.45	98.44	98.44	3.58%	193,673
Mar 31, 2026	90.97	95.63	90.97	95.04	95.04	4.55%	115,633
Mar 30, 2026	92.94	95.22	89.20	90.90	90.90	-3.10%	182,218
Mar 27, 2026	95.31	95.45	90.80	93.81	93.81	-1.11%	101,106
Mar 26, 2026	99.79	102.99	94.31	94.86	94.86	-5.50%	162,160