Nuwellis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	1.39	1.42	1.20	1.29	1.29	-9.79%	189,740
Mar 6, 2026	1.45	1.50	1.40	1.43	1.43	-3.38%	58,701
Mar 5, 2026	1.58	1.66	1.40	1.48	1.48	-5.13%	34,072
Mar 4, 2026	1.41	1.56	1.40	1.56	1.56	9.09%	19,756
Mar 3, 2026	1.44	1.49	1.40	1.43	1.43	-4.03%	40,340
Mar 2, 2026	1.50	1.52	1.45	1.49	1.49	-1.32%	67,004
Feb 27, 2026	1.60	1.65	1.50	1.51	1.51	-5.63%	86,139
Feb 26, 2026	1.63	1.74	1.60	1.60	1.60	-3.61%	54,549
Feb 25, 2026	1.60	1.72	1.60	1.66	1.66	3.11%	55,734
Feb 24, 2026	1.74	1.78	1.60	1.61	1.61	-4.73%	56,232
Feb 23, 2026	1.77	1.79	1.65	1.69	1.69	-8.65%	76,993
Feb 20, 2026	1.83	1.89	1.80	1.85	1.85	-1.07%	17,185
Feb 19, 2026	1.85	1.90	1.80	1.87	1.87	0.54%	34,878
Feb 18, 2026	1.80	1.94	1.75	1.86	1.86	2.76%	62,638
Feb 17, 2026	1.96	2.02	1.73	1.81	1.81	-8.12%	93,048
Feb 13, 2026	2.02	2.12	1.95	1.97	1.97	-7.08%	84,154
Feb 12, 2026	2.27	2.31	2.12	2.12	2.12	-4.07%	49,399
Feb 11, 2026	2.54	2.54	2.20	2.21	2.21	-14.01%	79,028
Feb 10, 2026	2.61	2.64	2.48	2.57	2.57	-2.28%	154,168
Feb 9, 2026	2.56	2.71	2.56	2.63	2.63	0.77%	47,072
Feb 6, 2026	2.52	2.78	2.44	2.61	2.61	5.67%	120,183
Feb 5, 2026	3.01	3.07	2.42	2.47	2.47	-18.21%	195,408
Feb 4, 2026	3.91	4.15	2.89	3.02	3.02	-22.37%	376,431
Feb 3, 2026	3.83	4.47	3.83	3.89	3.89	1.04%	359,582
Feb 2, 2026	3.50	4.16	3.47	3.85	3.85	2.12%	607,685
Jan 30, 2026	3.49	3.79	3.15	3.77	3.77	-10.02%	534,844
Jan 29, 2026	3.80	4.30	3.46	4.19	4.19	8.55%	1,753,766
Jan 28, 2026	3.55	4.31	3.42	3.86	3.86	0.78%	2,452,024
Jan 27, 2026	4.42	4.94	3.51	3.83	3.83	78.14%	113,388,998
Jan 26, 2026	2.25	2.25	2.05	2.15	2.15	-3.15%	6,294,765
Jan 23, 2026	2.15	2.26	2.02	2.22	2.22	4.72%	143,777
Jan 22, 2026	1.85	2.27	1.85	2.12	2.12	13.98%	215,757
Jan 21, 2026	1.85	1.96	1.85	1.86	1.86	1.64%	41,763
Jan 20, 2026	1.93	1.99	1.72	1.83	1.83	-3.68%	120,103
Jan 16, 2026	2.38	2.41	1.84	1.90	1.90	-19.83%	459,603
Jan 15, 2026	1.90	2.85	1.90	2.37	2.37	24.74%	1,357,476
Jan 14, 2026	1.93	2.04	1.88	1.90	1.90	-3.55%	35,444
Jan 13, 2026	2.01	2.04	1.95	1.97	1.97	-2.48%	20,187
Jan 12, 2026	2.00	2.03	1.96	2.02	2.02	1.00%	9,208
Jan 9, 2026	1.95	2.05	1.95	2.00	2.00	1.52%	9,808
Jan 8, 2026	1.96	2.04	1.96	1.97	1.97	-1.99%	12,236
Jan 7, 2026	2.06	2.09	1.93	2.01	2.01	-1.47%	44,074
Jan 6, 2026	2.02	2.08	1.96	2.04	2.04	4.62%	46,319
Jan 5, 2026	1.77	2.05	1.75	1.95	1.95	7.73%	47,467
Jan 2, 2026	1.74	1.85	1.71	1.81	1.81	4.02%	15,319
Dec 31, 2025	1.72	1.83	1.72	1.74	1.74	-1.14%	30,341
Dec 30, 2025	1.82	1.82	1.71	1.76	1.76	-3.30%	33,639
Dec 29, 2025	2.02	2.02	1.78	1.82	1.82	-10.78%	50,666
Dec 26, 2025	2.10	2.10	2.01	2.04	2.04	-0.97%	19,726
Dec 24, 2025	2.10	2.20	2.05	2.06	2.06	0.49%	6,929