Nutex Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	150.23	167.37	149.92	166.40	166.40	11.60%	245,829
Jun 25, 2026	149.88	151.00	146.00	149.11	149.11	1.06%	77,005
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
May 26, 2026	120.92	127.07	119.44	123.20	123.20	3.61%	152,298
May 22, 2026	119.08	122.36	117.00	118.91	118.91	0.03%	91,394
May 21, 2026	120.92	120.92	115.81	118.88	118.88	-2.19%	78,947
May 20, 2026	128.04	128.81	118.50	121.54	121.54	-3.84%	151,247
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