Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
2.400
-0.040 (-1.64%)
At close: Dec 1, 2025, 4:00 PM EST
2.360
-0.040 (-1.67%)
After-hours: Dec 1, 2025, 5:06 PM EST
Nuwellis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.48 | 2.55 | 2.38 | 2.40 | 2.40 | -1.64% | 16,869 |
| Nov 28, 2025 | 2.43 | 2.55 | 2.41 | 2.44 | 2.44 | 1.24% | 21,549 |
| Nov 26, 2025 | 2.31 | 2.58 | 2.31 | 2.41 | 2.41 | 9.45% | 75,596 |
| Nov 25, 2025 | 2.18 | 2.39 | 2.16 | 2.20 | 2.20 | 1.94% | 77,071 |
| Nov 24, 2025 | 2.07 | 2.17 | 2.02 | 2.16 | 2.16 | 5.37% | 15,395 |
| Nov 21, 2025 | 2.11 | 2.12 | 2.03 | 2.05 | 2.05 | -1.91% | 46,197 |
| Nov 20, 2025 | 2.27 | 2.27 | 2.07 | 2.09 | 2.09 | -7.93% | 56,784 |
| Nov 19, 2025 | 2.40 | 2.42 | 2.26 | 2.27 | 2.27 | -3.81% | 52,481 |
| Nov 18, 2025 | 2.46 | 2.48 | 2.31 | 2.36 | 2.36 | -3.75% | 19,613 |
| Nov 17, 2025 | 2.70 | 2.70 | 2.45 | 2.45 | 2.45 | -9.19% | 27,601 |
| Nov 14, 2025 | 2.45 | 2.71 | 2.38 | 2.70 | 2.70 | 10.43% | 60,416 |
| Nov 13, 2025 | 2.66 | 2.66 | 2.41 | 2.45 | 2.45 | -8.43% | 36,434 |
| Nov 12, 2025 | 2.75 | 2.84 | 2.61 | 2.67 | 2.67 | -3.96% | 86,092 |
| Nov 11, 2025 | 2.71 | 2.78 | 2.63 | 2.78 | 2.78 | 2.58% | 15,511 |
| Nov 10, 2025 | 2.80 | 2.93 | 2.65 | 2.71 | 2.71 | -5.57% | 162,375 |
| Nov 7, 2025 | 2.75 | 2.87 | 2.75 | 2.87 | 2.87 | 3.24% | 37,896 |
| Nov 6, 2025 | 2.84 | 2.96 | 2.75 | 2.78 | 2.78 | -0.71% | 21,735 |
| Nov 5, 2025 | 2.68 | 2.85 | 2.68 | 2.80 | 2.80 | 4.09% | 43,475 |
| Nov 4, 2025 | 2.74 | 2.77 | 2.60 | 2.69 | 2.69 | -2.82% | 60,608 |
| 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 |