Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
0.8889
-0.1001 (-10.12%)
At close: Aug 28, 2026, 4:00 PM EDT
0.9059
+0.0170 (1.91%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Nuwellis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.00 | 1.05 | 0.87 | 0.89 | 0.89 | -10.12% | 1,270,345 |
| Aug 27, 2026 | 0.99 | 1.03 | 0.97 | 0.99 | 0.99 | -2.08% | 958,487 |
| Aug 26, 2026 | 1.05 | 1.11 | 0.98 | 1.01 | 1.01 | 5.30% | 24,064,253 |
| Aug 25, 2026 | 1.06 | 1.06 | 0.94 | 0.96 | 0.96 | -8.65% | 651,537 |
| Aug 24, 2026 | 1.18 | 1.19 | 1.05 | 1.05 | 1.05 | -9.48% | 406,191 |
| Aug 21, 2026 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 3.57% | 209,826 |
| Aug 20, 2026 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -4.27% | 211,973 |
| Aug 19, 2026 | 1.17 | 1.30 | 1.14 | 1.17 | 1.17 | -1.68% | 590,602 |
| 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% | 367,455 |
| Aug 14, 2026 | 1.32 | 1.37 | 1.30 | 1.31 | 1.31 | 0.77% | 276,041 |
| Aug 13, 2026 | 1.38 | 1.39 | 1.25 | 1.30 | 1.30 | -7.80% | 676,006 |
| Aug 12, 2026 | 1.51 | 1.51 | 1.39 | 1.41 | 1.41 | -4.73% | 385,803 |
| Aug 11, 2026 | 1.43 | 1.55 | 1.42 | 1.48 | 1.48 | 4.23% | 534,573 |
| Aug 10, 2026 | 1.41 | 1.49 | 1.41 | 1.42 | 1.42 | -4.70% | 605,357 |
| Aug 7, 2026 | 1.63 | 1.63 | 1.46 | 1.49 | 1.49 | -8.59% | 640,162 |
| 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 |
| Jul 9, 2026 | 2.87 | 3.00 | 2.75 | 2.88 | 2.88 | 0.35% | 92,264 |
| Jul 8, 2026 | 3.01 | 3.22 | 2.80 | 2.87 | 2.87 | -8.89% | 98,162 |
| Jul 7, 2026 | 3.28 | 3.30 | 3.12 | 3.15 | 3.15 | -4.26% | 119,136 |
| Jul 6, 2026 | 3.15 | 3.50 | 3.05 | 3.29 | 3.29 | 4.44% | 197,716 |
| Jul 2, 2026 | 3.15 | 3.40 | 3.05 | 3.15 | 3.15 | 0.32% | 181,046 |
| Jul 1, 2026 | 3.09 | 3.32 | 2.92 | 3.14 | 3.14 | 2.95% | 334,094 |
| Jun 30, 2026 | 3.13 | 3.18 | 2.88 | 3.05 | 3.05 | -4.09% | 124,511 |
| Jun 29, 2026 | 3.30 | 3.61 | 3.10 | 3.18 | 3.18 | -3.64% | 317,767 |
| Jun 26, 2026 | 3.50 | 3.80 | 3.09 | 3.30 | 3.30 | -0.33% | 928,383 |
| Jun 25, 2026 | 3.24 | 3.36 | 2.98 | 3.31 | 3.31 | 6.29% | 103,249 |
| Jun 24, 2026 | 3.14 | 3.30 | 2.88 | 3.12 | 3.12 | -30.47% | 221,255 |
| Jun 23, 2026 | 4.41 | 4.70 | 4.37 | 4.48 | 4.48 | -1.54% | 70,470 |
| Jun 22, 2026 | 4.73 | 4.75 | 4.27 | 4.55 | 4.55 | -2.62% | 66,176 |
| Jun 18, 2026 | 4.76 | 5.01 | 4.67 | 4.67 | 4.67 | -3.26% | 54,055 |