Nuwellis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2025	0.88	0.92	0.88	0.90	0.90	-3.41%	9,546
Apr 11, 2025	0.94	0.95	0.85	0.93	0.93	-0.66%	25,512
Apr 10, 2025	0.87	0.99	0.80	0.94	0.94	9.07%	40,066
Apr 9, 2025	0.78	0.87	0.77	0.86	0.86	11.99%	70,661
Apr 8, 2025	0.78	0.82	0.76	0.77	0.77	1.43%	51,878
Apr 7, 2025	0.83	0.86	0.75	0.76	0.76	-8.78%	85,497
Apr 4, 2025	0.94	0.96	0.81	0.83	0.83	-13.54%	155,366
Apr 3, 2025	1.00	1.00	0.94	0.96	0.96	-4.00%	89,699
Apr 2, 2025	0.95	1.03	0.95	1.00	1.00	4.38%	112,959
Apr 1, 2025	0.94	0.98	0.94	0.96	0.96	1.91%	34,652
Mar 31, 2025	0.96	1.00	0.93	0.94	0.94	-3.61%	94,534
Mar 28, 2025	1.00	1.03	0.91	0.98	0.98	-1.50%	74,325
Mar 27, 2025	0.99	1.02	0.99	0.99	0.99	2.23%	54,281
Mar 26, 2025	1.11	1.14	0.90	0.97	0.97	-12.75%	279,219