Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
5.18
-0.50 (-8.80%)
At close: Nov 2, 2026, 4:00 PM EST
5.15
-0.03 (-0.58%)
After-hours: Nov 2, 2026, 6:56 PM EST
Nuwellis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.65 | 5.65 | 5.18 | 5.18 | 5.18 | -8.80% | 71,537 |
| Oct 30, 2026 | 5.59 | 6.10 | 5.20 | 5.68 | 5.68 | -1.73% | 311,403 |
| Oct 29, 2026 | 6.94 | 7.15 | 5.61 | 5.78 | 5.78 | 2.12% | 14,746,485 |
| Oct 28, 2026 | 4.60 | 5.70 | 4.42 | 5.66 | 5.66 | 4.62% | 2,169,050 |
| Oct 27, 2026 | 3.19 | 5.95 | 3.13 | 5.41 | 5.41 | 74.69% | 24,031,982 |
| Oct 26, 2026 | 2.76 | 3.24 | 2.53 | 3.10 | 3.10 | 6.83% | 85,457 |
| Oct 23, 2026 | 4.25 | 4.45 | 2.88 | 2.90 | 2.90 | -33.97% | 132,690 |
| Oct 22, 2026 | 4.68 | 4.68 | 4.22 | 4.39 | 4.39 | -6.48% | 7,517 |
| Oct 21, 2026 | 4.95 | 5.18 | 4.68 | 4.69 | 4.69 | -5.08% | 10,929 |
| Oct 20, 2026 | 5.04 | 5.04 | 4.86 | 4.95 | 4.95 | -1.52% | 3,196 |
| Oct 19, 2026 | 5.04 | 5.12 | 4.86 | 5.02 | 5.02 | 1.68% | 7,480 |
| Oct 16, 2026 | 5.10 | 5.29 | 4.77 | 4.94 | 4.94 | -0.80% | 12,454 |
| Oct 15, 2026 | 4.87 | 5.19 | 4.77 | 4.98 | 4.98 | 4.38% | 10,913 |
| Oct 14, 2026 | 5.56 | 5.58 | 4.00 | 4.77 | 4.77 | -14.65% | 41,837 |
| Oct 13, 2026 | 6.03 | 6.27 | 5.58 | 5.59 | 5.59 | -7.35% | 19,289 |
| Oct 12, 2026 | 6.12 | 6.37 | 6.03 | 6.03 | 6.03 | -2.71% | 12,187 |
| Oct 9, 2026 | 6.26 | 6.36 | 6.07 | 6.20 | 6.20 | 2.06% | 17,101 |
| Oct 8, 2026 | 6.30 | 6.42 | 6.01 | 6.08 | 6.08 | -2.26% | 15,589 |
| Oct 7, 2026 | 6.21 | 6.63 | 6.08 | 6.22 | 6.22 | -1.48% | 14,740 |
| Oct 6, 2026 | 6.50 | 6.64 | 6.30 | 6.31 | 6.31 | 1.02% | 8,044 |
| Oct 5, 2026 | 6.31 | 6.75 | 6.12 | 6.25 | 6.25 | 0.03% | 19,417 |
| Oct 2, 2026 | 6.83 | 7.02 | 6.21 | 6.24 | 6.24 | -7.37% | 12,055 |
| Oct 1, 2026 | 6.68 | 7.02 | 6.66 | 6.74 | 6.74 | 4.03% | 25,445 |
| Sep 30, 2026 | 6.77 | 6.89 | 6.48 | 6.48 | 6.48 | -3.47% | 14,081 |
| Sep 29, 2026 | 6.84 | 6.89 | 6.57 | 6.71 | 6.71 | -1.88% | 16,776 |
| Sep 28, 2026 | 6.93 | 7.26 | 6.84 | 6.84 | 6.84 | -2.01% | 17,756 |
| Sep 25, 2026 | 7.29 | 7.33 | 6.86 | 6.98 | 6.98 | -3.87% | 16,420 |
| Sep 24, 2026 | 7.56 | 7.62 | 7.21 | 7.26 | 7.26 | -4.95% | 28,804 |
| Sep 23, 2026 | 7.47 | 7.72 | 7.43 | 7.64 | 7.64 | 2.75% | 24,814 |
| Sep 22, 2026 | 7.73 | 7.91 | 7.38 | 7.44 | 7.44 | -5.44% | 46,187 |
| Sep 21, 2026 | 7.92 | 8.00 | 7.56 | 7.86 | 7.86 | -2.59% | 55,946 |
| Sep 18, 2026 | 8.46 | 8.73 | 7.92 | 8.07 | 8.07 | -17.71% | 172,992 |
| Sep 17, 2026 | 7.70 | 13.14 | 7.68 | 9.81 | 9.81 | 33.74% | 6,569,783 |
| Sep 16, 2026 | 7.25 | 7.77 | 7.20 | 7.34 | 7.34 | -3.54% | 31,551 |
| Sep 15, 2026 | 7.38 | 7.99 | 7.20 | 7.60 | 7.60 | 6.09% | 71,623 |
| Sep 14, 2026 | 6.99 | 7.26 | 6.96 | 7.17 | 7.17 | 2.89% | 12,686 |
| Sep 11, 2026 | 6.84 | 7.28 | 6.84 | 6.97 | 6.97 | 0.74% | 15,718 |
| Sep 10, 2026 | 7.19 | 7.25 | 6.91 | 6.92 | 6.91 | -3.94% | 23,176 |
| Sep 9, 2026 | 7.11 | 7.29 | 6.89 | 7.20 | 7.20 | 1.52% | 14,630 |
| Sep 8, 2026 | 7.29 | 7.46 | 6.94 | 7.09 | 7.09 | 0.88% | 33,974 |
| Sep 4, 2026 | 6.75 | 7.04 | 6.68 | 7.03 | 7.03 | 6.29% | 24,831 |
| Sep 3, 2026 | 6.76 | 7.29 | 6.40 | 6.61 | 6.61 | -0.58% | 38,193 |
| Sep 2, 2026 | 6.68 | 6.94 | 6.50 | 6.65 | 6.65 | -2.40% | 24,981 |
| Sep 1, 2026 | 6.84 | 7.11 | 6.80 | 6.82 | 6.81 | -4.45% | 32,345 |
| Aug 31, 2026 | 7.92 | 7.95 | 6.80 | 7.13 | 7.13 | -10.84% | 84,225 |
| Aug 28, 2026 | 9.00 | 9.45 | 7.79 | 8.00 | 8.00 | -10.12% | 150,939 |
| Aug 27, 2026 | 8.91 | 9.27 | 8.73 | 8.90 | 8.90 | -2.08% | 108,966 |
| Aug 26, 2026 | 9.41 | 9.99 | 8.82 | 9.09 | 9.09 | 5.30% | 2,709,653 |
| Aug 25, 2026 | 9.54 | 9.54 | 8.42 | 8.63 | 8.63 | -8.65% | 74,811 |
| Aug 24, 2026 | 10.62 | 10.71 | 9.45 | 9.45 | 9.45 | -9.48% | 46,746 |