Nuwellis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	0.26	0.26	0.25	0.26	0.26	1.14%	1,668,385
Jun 25, 2025	0.26	0.27	0.25	0.26	0.26	-5.48%	1,806,730
Jun 24, 2025	0.27	0.28	0.26	0.27	0.27	-8.76%	2,991,604
Jun 23, 2025	0.28	0.32	0.26	0.30	0.30	10.70%	8,337,761
Jun 20, 2025	0.27	0.28	0.26	0.27	0.27	-4.20%	30,796,605
Jun 18, 2025	0.27	0.29	0.27	0.28	0.28	2.73%	2,502,622
Jun 17, 2025	0.28	0.29	0.27	0.27	0.27	-3.00%	2,706,459
Jun 16, 2025	0.27	0.31	0.27	0.28	0.28	0.29%	5,120,661
Jun 13, 2025	0.31	0.33	0.27	0.28	0.28	-11.20%	8,434,965
Jun 12, 2025	0.31	0.35	0.30	0.31	0.31	-14.82%	13,252,882
Jun 11, 2025	0.24	0.59	0.23	0.37	0.37	57.56%	436,428,725
Jun 10, 2025	0.26	0.26	0.21	0.23	0.23	1.83%	62,385,856
Jun 9, 2025	0.27	0.28	0.23	0.23	0.23	-42.94%	35,843,241
Jun 6, 2025	0.62	0.63	0.40	0.40	0.40	-34.19%	2,035,321
Jun 5, 2025	0.78	0.78	0.60	0.61	0.61	-20.48%	692,243
Jun 4, 2025	0.81	0.81	0.77	0.77	0.77	-0.10%	80,960
Jun 3, 2025	0.83	0.85	0.76	0.77	0.77	-8.76%	210,591
Jun 2, 2025	0.90	0.93	0.83	0.85	0.85	-1.74%	91,911
May 30, 2025	0.89	0.93	0.86	0.86	0.86	-6.01%	93,045
May 29, 2025	0.91	0.95	0.90	0.92	0.92	-1.61%	36,605
May 28, 2025	0.92	0.94	0.89	0.93	0.93	4.44%	65,057
May 27, 2025	0.93	0.95	0.89	0.89	0.89	-4.04%	31,898
May 23, 2025	0.89	0.95	0.89	0.93	0.93	1.20%	28,370
May 22, 2025	0.93	0.95	0.89	0.92	0.92	1.89%	56,632
May 21, 2025	0.97	0.99	0.89	0.90	0.90	-5.84%	72,100
May 20, 2025	0.95	1.00	0.94	0.96	0.96	-0.44%	38,982
May 19, 2025	0.94	1.03	0.94	0.96	0.96	2.05%	27,578
May 16, 2025	0.94	0.97	0.93	0.94	0.94	-2.01%	53,520
May 15, 2025	0.98	1.00	0.95	0.96	0.96	-0.47%	28,425
May 14, 2025	1.00	1.00	0.95	0.96	0.96	-3.45%	21,753
May 13, 2025	1.02	1.02	0.94	1.00	1.00	0.91%	70,892
May 12, 2025	1.02	1.03	0.99	0.99	0.99	0.12%	29,162
May 9, 2025	0.95	0.99	0.95	0.99	0.99	3.23%	58,412
May 8, 2025	1.00	1.00	0.89	0.96	0.96	1.89%	55,583
May 7, 2025	0.94	0.95	0.93	0.94	0.94	-0.05%	14,281
May 6, 2025	0.97	0.99	0.91	0.94	0.94	-6.41%	21,236
May 5, 2025	1.03	1.08	0.98	1.01	1.01	-5.19%	79,680
May 2, 2025	1.04	1.08	1.00	1.06	1.06	2.91%	74,295
May 1, 2025	1.02	1.08	1.02	1.03	1.03	4.04%	73,028
Apr 30, 2025	1.01	1.02	0.95	0.99	0.99	-1.00%	28,624
Apr 29, 2025	0.95	1.02	0.95	1.00	1.00	5.26%	39,806
Apr 28, 2025	0.98	1.06	0.89	0.95	0.95	-5.00%	146,811
Apr 25, 2025	0.92	1.02	0.87	1.00	1.00	7.05%	154,763
Apr 24, 2025	0.97	0.98	0.90	0.93	0.93	7.24%	198,982
Apr 23, 2025	0.90	0.93	0.87	0.87	0.87	-1.30%	28,255
Apr 22, 2025	0.89	0.93	0.86	0.88	0.88	-1.12%	18,820
Apr 21, 2025	0.93	0.93	0.89	0.89	0.89	-4.49%	11,515
Apr 17, 2025	0.89	0.93	0.89	0.93	0.93	4.76%	40,030
Apr 16, 2025	0.91	0.92	0.87	0.89	0.89	-4.09%	11,161
Apr 15, 2025	0.90	0.95	0.90	0.93	0.93	3.33%	29,667