Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
2.770
+0.002 (0.06%)
Nov 4, 2025, 11:17 AM EST - Market open
Nuwellis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 2.88 | 2.95 | 2.72 | 2.77 | 2.77 | -3.22% | 90,281 |
| Oct 31, 2025 | 3.65 | 3.65 | 2.72 | 2.86 | 2.86 | -24.74% | 396,350 |
| Oct 30, 2025 | 3.18 | 4.00 | 3.03 | 3.80 | 3.80 | 24.59% | 1,177,125 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.01 | 3.05 | 3.05 | -1.61% | 18,918 |
| Oct 28, 2025 | 3.21 | 3.21 | 3.10 | 3.10 | 3.10 | -4.02% | 17,207 |
| Oct 27, 2025 | 3.23 | 3.32 | 3.22 | 3.23 | 3.23 | -0.62% | 18,749 |
| Oct 24, 2025 | 3.02 | 3.26 | 3.00 | 3.25 | 3.25 | 7.26% | 42,027 |
| Oct 23, 2025 | 3.11 | 3.11 | 2.93 | 3.03 | 3.03 | -3.50% | 50,868 |
| Oct 22, 2025 | 3.20 | 3.24 | 3.10 | 3.14 | 3.14 | -1.88% | 41,223 |
| Oct 21, 2025 | 3.39 | 3.39 | 3.20 | 3.20 | 3.20 | -7.38% | 58,113 |
| Oct 20, 2025 | 3.39 | 3.59 | 3.38 | 3.46 | 3.46 | 0.44% | 120,634 |
| Oct 17, 2025 | 3.26 | 3.46 | 3.26 | 3.44 | 3.44 | 0.58% | 47,174 |
| Oct 16, 2025 | 3.47 | 3.50 | 3.41 | 3.42 | 3.42 | -1.44% | 64,432 |
| Oct 15, 2025 | 3.45 | 3.51 | 3.40 | 3.47 | 3.47 | - | 25,005 |
| Oct 14, 2025 | 3.45 | 3.50 | 3.28 | 3.47 | 3.47 | 1.46% | 36,394 |
| Oct 13, 2025 | 3.50 | 3.50 | 3.34 | 3.42 | 3.42 | -2.29% | 47,999 |
| Oct 10, 2025 | 3.61 | 3.70 | 3.43 | 3.50 | 3.50 | -1.41% | 69,579 |
| Oct 9, 2025 | 3.75 | 3.75 | 3.53 | 3.55 | 3.55 | -6.08% | 70,465 |
| Oct 8, 2025 | 3.86 | 3.86 | 3.61 | 3.78 | 3.78 | -3.57% | 156,629 |
| Oct 7, 2025 | 3.60 | 3.92 | 3.48 | 3.92 | 3.92 | 11.05% | 263,227 |
| Oct 6, 2025 | 3.57 | 3.60 | 3.48 | 3.53 | 3.53 | -1.12% | 40,710 |
| Oct 3, 2025 | 3.37 | 3.60 | 3.37 | 3.57 | 3.57 | 7.53% | 127,845 |
| Oct 2, 2025 | 3.21 | 3.50 | 3.17 | 3.32 | 3.32 | 3.43% | 90,873 |
| Oct 1, 2025 | 3.22 | 3.31 | 3.11 | 3.21 | 3.21 | -4.18% | 119,106 |
| Sep 30, 2025 | 3.46 | 3.54 | 3.09 | 3.35 | 3.35 | -5.10% | 1,628,595 |
| Sep 29, 2025 | 3.50 | 3.55 | 3.40 | 3.53 | 3.53 | 1.44% | 41,490 |
| Sep 26, 2025 | 3.56 | 3.56 | 3.42 | 3.48 | 3.48 | -2.52% | 56,806 |
| Sep 25, 2025 | 3.60 | 3.63 | 3.57 | 3.57 | 3.57 | -0.83% | 27,672 |
| Sep 24, 2025 | 3.60 | 3.65 | 3.55 | 3.60 | 3.60 | -0.83% | 42,823 |
| Sep 23, 2025 | 3.63 | 3.83 | 3.62 | 3.63 | 3.63 | -0.27% | 60,243 |
| Sep 22, 2025 | 3.62 | 3.70 | 3.54 | 3.64 | 3.64 | 2.82% | 108,395 |
| Sep 19, 2025 | 3.70 | 3.88 | 3.54 | 3.54 | 3.54 | -6.35% | 182,677 |
| Sep 18, 2025 | 4.13 | 4.14 | 3.65 | 3.78 | 3.78 | -4.79% | 2,507,497 |
| Sep 17, 2025 | 4.09 | 4.12 | 3.95 | 3.97 | 3.97 | -3.87% | 85,825 |
| Sep 16, 2025 | 4.39 | 4.42 | 3.99 | 4.13 | 4.13 | -12.13% | 214,613 |
| Sep 15, 2025 | 4.24 | 5.23 | 4.18 | 4.70 | 4.70 | 12.44% | 888,562 |
| Sep 12, 2025 | 4.19 | 4.22 | 4.10 | 4.18 | 4.18 | -0.71% | 19,411 |
| Sep 11, 2025 | 4.01 | 4.35 | 4.01 | 4.21 | 4.21 | 2.43% | 74,779 |
| Sep 10, 2025 | 4.20 | 4.27 | 4.00 | 4.11 | 4.11 | -5.30% | 102,471 |
| Sep 9, 2025 | 3.98 | 4.42 | 3.74 | 4.34 | 4.34 | -9.01% | 1,440,776 |
| Sep 8, 2025 | 4.78 | 4.91 | 4.66 | 4.77 | 4.77 | -2.25% | 33,264 |
| Sep 5, 2025 | 4.76 | 4.90 | 4.67 | 4.88 | 4.88 | -0.20% | 22,305 |
| Sep 4, 2025 | 4.82 | 5.08 | 4.76 | 4.89 | 4.89 | -0.71% | 30,651 |
| Sep 3, 2025 | 4.94 | 5.06 | 4.83 | 4.93 | 4.93 | -2.48% | 16,517 |
| Sep 2, 2025 | 5.01 | 5.11 | 4.90 | 5.05 | 5.05 | -0.98% | 26,992 |
| Aug 29, 2025 | 5.18 | 5.20 | 5.09 | 5.10 | 5.10 | -1.54% | 21,972 |
| Aug 28, 2025 | 5.10 | 5.25 | 5.07 | 5.18 | 5.18 | 0.58% | 22,026 |
| Aug 27, 2025 | 5.29 | 5.29 | 5.07 | 5.15 | 5.15 | -0.96% | 21,543 |
| Aug 26, 2025 | 5.12 | 5.23 | 5.10 | 5.20 | 5.20 | -1.52% | 15,383 |
| Aug 25, 2025 | 5.15 | 5.36 | 5.06 | 5.28 | 5.28 | 1.15% | 35,022 |