Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
3.500
-0.050 (-1.41%)
At close: Oct 10, 2025, 4:00 PM EDT
3.499
-0.001 (-0.03%)
After-hours: Oct 10, 2025, 7:48 PM EDT
Nuwellis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.61 | 3.70 | 3.43 | 3.50 | 3.50 | -1.41% | 68,574 |
| 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 |
| Aug 22, 2025 | 5.10 | 5.32 | 5.00 | 5.22 | 5.22 | -1.32% | 61,173 |
| Aug 21, 2025 | 5.39 | 5.48 | 5.12 | 5.29 | 5.29 | -3.64% | 254,904 |
| Aug 20, 2025 | 5.63 | 5.70 | 5.33 | 5.49 | 5.49 | -7.89% | 75,410 |
| Aug 19, 2025 | 5.90 | 6.21 | 5.75 | 5.96 | 5.96 | -5.40% | 488,979 |
| Aug 18, 2025 | 5.67 | 6.72 | 5.60 | 6.30 | 6.30 | 13.72% | 1,202,598 |
| Aug 15, 2025 | 5.50 | 5.89 | 5.25 | 5.54 | 5.54 | -1.77% | 115,957 |
| Aug 14, 2025 | 5.50 | 5.66 | 5.11 | 5.64 | 5.64 | 2.55% | 345,959 |
| Aug 13, 2025 | 4.91 | 5.54 | 4.90 | 5.50 | 5.50 | 10.22% | 99,985 |
| Aug 12, 2025 | 4.92 | 5.03 | 4.87 | 4.99 | 4.99 | 0.60% | 43,192 |
| Aug 11, 2025 | 5.10 | 5.13 | 4.87 | 4.96 | 4.96 | -4.62% | 71,783 |
| Aug 8, 2025 | 5.10 | 5.27 | 5.10 | 5.20 | 5.20 | -1.33% | 37,650 |
| Aug 7, 2025 | 5.18 | 5.56 | 5.18 | 5.27 | 5.27 | 1.35% | 55,479 |
| Aug 6, 2025 | 5.09 | 5.25 | 5.09 | 5.20 | 5.20 | -0.19% | 62,188 |
| Aug 5, 2025 | 5.10 | 5.44 | 4.82 | 5.21 | 5.21 | -21.18% | 891,957 |
| Aug 4, 2025 | 8.80 | 9.03 | 6.45 | 6.61 | 6.61 | -27.36% | 451,162 |
| Aug 1, 2025 | 9.36 | 9.60 | 8.82 | 9.10 | 9.10 | -5.21% | 177,428 |