Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
0.8970
-0.1930 (-17.71%)
At close: Sep 18, 2026, 4:00 PM EDT
0.8377
-0.0593 (-6.61%)
After-hours: Sep 18, 2026, 7:59 PM EDT
Nuwellis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.94 | 0.97 | 0.88 | 0.90 | 0.90 | -17.71% | 1,529,020 |
| Sep 17, 2026 | 0.86 | 1.46 | 0.85 | 1.09 | 1.09 | 33.74% | 59,128,053 |
| Sep 16, 2026 | 0.81 | 0.86 | 0.80 | 0.82 | 0.82 | -3.54% | 283,962 |
| Sep 15, 2026 | 0.82 | 0.89 | 0.80 | 0.84 | 0.84 | 6.09% | 644,611 |
| Sep 14, 2026 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | 2.89% | 114,181 |
| Sep 11, 2026 | 0.76 | 0.81 | 0.76 | 0.77 | 0.77 | 0.74% | 141,464 |
| Sep 10, 2026 | 0.80 | 0.81 | 0.77 | 0.77 | 0.77 | -3.94% | 208,587 |
| Sep 9, 2026 | 0.79 | 0.81 | 0.77 | 0.80 | 0.80 | 1.52% | 131,677 |
| Sep 8, 2026 | 0.81 | 0.83 | 0.77 | 0.79 | 0.79 | 0.88% | 305,771 |
| Sep 4, 2026 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 6.29% | 223,486 |
| Sep 3, 2026 | 0.75 | 0.81 | 0.71 | 0.73 | 0.73 | -0.58% | 343,742 |
| Sep 2, 2026 | 0.74 | 0.77 | 0.72 | 0.74 | 0.74 | -2.40% | 224,836 |
| Sep 1, 2026 | 0.76 | 0.79 | 0.76 | 0.76 | 0.76 | -4.45% | 291,111 |
| Aug 31, 2026 | 0.88 | 0.88 | 0.76 | 0.79 | 0.79 | -10.84% | 758,026 |
| Aug 28, 2026 | 1.00 | 1.05 | 0.87 | 0.89 | 0.89 | -10.12% | 1,358,455 |
| Aug 27, 2026 | 0.99 | 1.03 | 0.97 | 0.99 | 0.99 | -2.08% | 980,700 |
| Aug 26, 2026 | 1.05 | 1.11 | 0.98 | 1.01 | 1.01 | 5.30% | 24,386,885 |
| Aug 25, 2026 | 1.06 | 1.06 | 0.94 | 0.96 | 0.96 | -8.65% | 673,308 |
| Aug 24, 2026 | 1.18 | 1.19 | 1.05 | 1.05 | 1.05 | -9.48% | 420,720 |
| Aug 21, 2026 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 3.57% | 226,045 |
| Aug 20, 2026 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -4.27% | 226,906 |
| Aug 19, 2026 | 1.17 | 1.30 | 1.14 | 1.17 | 1.17 | -1.68% | 604,701 |
| Aug 18, 2026 | 1.25 | 1.30 | 1.15 | 1.19 | 1.19 | -5.56% | 418,411 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -3.82% | 376,071 |
| Aug 14, 2026 | 1.32 | 1.37 | 1.30 | 1.31 | 1.31 | 0.77% | 291,836 |
| Aug 13, 2026 | 1.38 | 1.39 | 1.25 | 1.30 | 1.30 | -7.80% | 710,644 |
| Aug 12, 2026 | 1.51 | 1.51 | 1.39 | 1.41 | 1.41 | -4.73% | 415,585 |
| Aug 11, 2026 | 1.43 | 1.55 | 1.42 | 1.48 | 1.48 | 4.23% | 553,373 |
| Aug 10, 2026 | 1.41 | 1.49 | 1.41 | 1.42 | 1.42 | -4.70% | 618,807 |
| Aug 7, 2026 | 1.63 | 1.63 | 1.46 | 1.49 | 1.49 | -8.59% | 650,423 |
| Aug 6, 2026 | 1.70 | 1.80 | 1.62 | 1.63 | 1.63 | -4.68% | 558,846 |
| Aug 5, 2026 | 1.79 | 1.85 | 1.63 | 1.71 | 1.71 | -9.04% | 1,103,249 |
| Aug 4, 2026 | 2.13 | 2.43 | 1.75 | 1.88 | 1.88 | 16.77% | 35,730,775 |
| Aug 3, 2026 | 1.67 | 1.76 | 1.35 | 1.61 | 1.61 | -7.47% | 1,703,686 |
| Jul 31, 2026 | 1.74 | 1.93 | 1.61 | 1.74 | 1.74 | -60.90% | 6,869,064 |
| Jul 30, 2026 | 5.14 | 6.40 | 3.70 | 4.45 | 4.45 | 135.45% | 117,940,276 |
| Jul 29, 2026 | 1.92 | 1.96 | 1.87 | 1.89 | 1.89 | -2.07% | 11,681,088 |
| Jul 28, 2026 | 1.94 | 1.95 | 1.83 | 1.93 | 1.93 | -3.02% | 60,026 |
| Jul 27, 2026 | 2.00 | 2.02 | 1.85 | 1.99 | 1.99 | -2.93% | 78,865 |
| Jul 24, 2026 | 2.20 | 2.35 | 1.95 | 2.05 | 2.05 | -6.82% | 154,596 |
| Jul 23, 2026 | 2.63 | 2.63 | 2.06 | 2.20 | 2.20 | -22.81% | 362,455 |
| Jul 22, 2026 | 2.89 | 2.95 | 2.82 | 2.85 | 2.85 | - | 29,958 |
| Jul 21, 2026 | 2.99 | 2.99 | 2.80 | 2.85 | 2.85 | -5.00% | 54,676 |
| Jul 20, 2026 | 2.87 | 3.01 | 2.75 | 3.00 | 3.00 | 5.26% | 61,503 |
| Jul 17, 2026 | 2.90 | 2.97 | 2.77 | 2.85 | 2.85 | -3.06% | 39,782 |
| Jul 16, 2026 | 3.08 | 3.08 | 2.77 | 2.94 | 2.94 | -5.77% | 150,323 |
| Jul 15, 2026 | 3.20 | 3.34 | 2.95 | 3.12 | 3.12 | -3.11% | 395,239 |
| Jul 14, 2026 | 2.85 | 3.29 | 2.73 | 3.22 | 3.22 | 15.00% | 180,261 |
| Jul 13, 2026 | 3.10 | 3.20 | 2.73 | 2.80 | 2.80 | -7.89% | 100,532 |
| Jul 10, 2026 | 2.91 | 3.20 | 2.87 | 3.04 | 3.04 | 5.56% | 119,334 |