Nutex Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	125.24	127.31	121.19	126.30	126.30	-1.20%	98,086
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
Mar 25, 2026	99.49	102.01	97.45	100.38	100.38	0.89%	117,988
Mar 24, 2026	93.15	100.73	93.02	99.49	99.49	4.75%	175,673
Mar 23, 2026	91.65	97.34	85.39	94.98	94.98	6.73%	245,249
Mar 20, 2026	94.24	94.24	87.04	88.99	88.99	-5.99%	549,953
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