Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
5.20
-0.07 (-1.33%)
At close: Aug 8, 2025, 4:00 PM
5.21
+0.01 (0.19%)
After-hours: Aug 8, 2025, 6:40 PM EDT
Nuwellis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.10 | 5.27 | 5.10 | 5.20 | 5.20 | -1.33% | 37,412 |
| 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 |
| Jul 31, 2025 | 10.38 | 10.81 | 9.60 | 9.60 | 9.60 | -9.35% | 171,625 |
| Jul 30, 2025 | 11.10 | 11.11 | 10.40 | 10.59 | 10.59 | 0.67% | 180,351 |
| Jul 29, 2025 | 11.06 | 11.22 | 10.10 | 10.52 | 10.52 | -6.82% | 175,736 |
| Jul 28, 2025 | 11.56 | 11.98 | 10.91 | 11.29 | 11.29 | -6.85% | 172,232 |
| Jul 25, 2025 | 12.74 | 12.79 | 11.58 | 12.12 | 12.12 | -6.77% | 95,117 |
| Jul 24, 2025 | 13.69 | 13.76 | 12.90 | 13.00 | 13.00 | -6.00% | 40,171 |
| Jul 23, 2025 | 13.50 | 13.88 | 12.81 | 13.83 | 13.83 | -3.49% | 280,441 |
| Jul 22, 2025 | 14.87 | 14.99 | 13.60 | 14.33 | 14.33 | -4.91% | 70,773 |
| Jul 21, 2025 | 14.99 | 15.87 | 14.38 | 15.07 | 15.07 | 1.82% | 261,589 |
| Jul 18, 2025 | 15.25 | 16.50 | 14.31 | 14.80 | 14.80 | -6.09% | 174,333 |
| Jul 17, 2025 | 14.25 | 16.36 | 13.21 | 15.76 | 15.76 | -1.19% | 841,954 |
| Jul 16, 2025 | 18.90 | 25.95 | 14.52 | 15.95 | 15.95 | 131.33% | 39,868,414 |
| Jul 15, 2025 | 7.56 | 7.56 | 6.35 | 6.90 | 6.90 | -11.72% | 2,678,235 |
| Jul 14, 2025 | 6.78 | 7.82 | 6.33 | 7.81 | 7.81 | 13.52% | 997,934 |
| Jul 11, 2025 | 7.41 | 7.44 | 6.78 | 6.88 | 6.88 | -7.59% | 82,530 |
| Jul 10, 2025 | 7.38 | 7.59 | 7.21 | 7.45 | 7.45 | 0.88% | 31,664 |
| Jul 9, 2025 | 7.71 | 8.01 | 7.20 | 7.38 | 7.38 | -6.58% | 49,224 |
| Jul 8, 2025 | 7.25 | 8.19 | 7.25 | 7.90 | 7.90 | 11.11% | 92,297 |
| Jul 7, 2025 | 7.98 | 8.34 | 6.73 | 7.11 | 7.11 | -13.77% | 114,029 |
| Jul 3, 2025 | 8.82 | 9.07 | 7.98 | 8.25 | 8.25 | -10.57% | 53,483 |
| Jul 2, 2025 | 9.24 | 9.70 | 8.83 | 9.22 | 9.22 | -5.11% | 55,494 |
| Jul 1, 2025 | 9.24 | 9.87 | 8.96 | 9.72 | 9.72 | 4.95% | 36,426 |
| Jun 30, 2025 | 9.38 | 9.38 | 8.86 | 9.26 | 9.26 | -7.27% | 45,326 |
| Jun 27, 2025 | 10.29 | 10.41 | 9.49 | 9.98 | 9.98 | -7.87% | 59,150 |
| Jun 26, 2025 | 10.92 | 11.05 | 10.50 | 10.84 | 10.84 | 1.14% | 39,723 |
| Jun 25, 2025 | 11.06 | 11.26 | 10.50 | 10.71 | 10.71 | -5.49% | 43,017 |
| Jun 24, 2025 | 11.34 | 11.74 | 11.11 | 11.34 | 11.34 | -8.76% | 71,228 |
| Jun 23, 2025 | 11.63 | 13.23 | 10.97 | 12.42 | 12.42 | 10.71% | 198,518 |
| Jun 20, 2025 | 11.30 | 11.96 | 11.11 | 11.22 | 11.22 | -4.20% | 733,252 |
| Jun 18, 2025 | 11.45 | 11.97 | 11.44 | 11.71 | 11.71 | 2.73% | 59,586 |
| Jun 17, 2025 | 11.68 | 12.34 | 11.34 | 11.40 | 11.40 | -3.00% | 64,439 |
| Jun 16, 2025 | 11.47 | 13.02 | 11.39 | 11.76 | 11.76 | 0.29% | 121,920 |
| Jun 13, 2025 | 13.02 | 13.74 | 11.34 | 11.72 | 11.72 | -11.20% | 200,832 |
| Jun 12, 2025 | 13.13 | 14.73 | 12.77 | 13.20 | 13.20 | -14.82% | 315,544 |
| Jun 11, 2025 | 10.08 | 24.60 | 9.85 | 15.50 | 15.50 | 57.56% | 10,391,160 |
| Jun 10, 2025 | 10.84 | 10.92 | 8.88 | 9.84 | 9.84 | 1.82% | 1,485,377 |
| Jun 9, 2025 | 11.30 | 11.75 | 9.57 | 9.66 | 9.66 | -42.94% | 853,410 |
| Jun 6, 2025 | 26.12 | 26.46 | 16.93 | 16.93 | 16.93 | -34.19% | 48,460 |
| Jun 5, 2025 | 32.71 | 32.72 | 25.24 | 25.73 | 25.73 | -20.47% | 16,481 |
| Jun 4, 2025 | 34.02 | 34.02 | 32.35 | 32.35 | 32.35 | -0.10% | 1,927 |
| Jun 3, 2025 | 34.86 | 35.49 | 31.82 | 32.38 | 32.38 | -8.76% | 5,014 |
| Jun 2, 2025 | 37.80 | 39.04 | 34.86 | 35.49 | 35.49 | -1.74% | 2,188 |
| May 30, 2025 | 37.46 | 39.06 | 36.12 | 36.12 | 36.12 | -6.01% | 2,215 |
| May 29, 2025 | 38.22 | 40.07 | 37.80 | 38.43 | 38.43 | -1.61% | 871 |