Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
0.9786
-0.0164 (-1.65%)
At close: May 18, 2026, 4:00 PM EDT
0.9849
+0.0063 (0.64%)
After-hours: May 18, 2026, 7:54 PM EDT
Nuwellis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.98 | 1.00 | 0.90 | 0.98 | 0.98 | -1.65% | 113,219 |
| May 15, 2026 | 1.03 | 1.08 | 0.98 | 1.00 | 1.00 | -2.45% | 54,376 |
| May 14, 2026 | 1.07 | 1.12 | 1.00 | 1.02 | 1.02 | -0.97% | 122,643 |
| May 13, 2026 | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | - | 27,099 |
| May 12, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 45,980 |
| May 11, 2026 | 1.07 | 1.08 | 1.00 | 1.04 | 1.04 | -4.59% | 51,537 |
| May 8, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 27,862 |
| May 7, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 30,291 |
| May 6, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -1.80% | 48,211 |
| May 5, 2026 | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | -0.89% | 51,343 |
| May 4, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 4.67% | 50,041 |
| May 1, 2026 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -5.31% | 48,375 |
| Apr 30, 2026 | 1.17 | 1.20 | 1.10 | 1.13 | 1.13 | 1.80% | 46,983 |
| Apr 29, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | - | 21,507 |
| Apr 28, 2026 | 1.14 | 1.20 | 1.10 | 1.11 | 1.11 | -4.31% | 65,223 |
| Apr 27, 2026 | 1.19 | 1.22 | 1.16 | 1.16 | 1.16 | -1.69% | 41,250 |
| Apr 24, 2026 | 1.17 | 1.20 | 1.14 | 1.18 | 1.18 | -0.84% | 38,765 |
| Apr 23, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | 3.93% | 40,600 |
| Apr 22, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -0.43% | 18,101 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -0.86% | 39,651 |
| Apr 20, 2026 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | -1.69% | 31,340 |
| Apr 17, 2026 | 1.18 | 1.19 | 1.10 | 1.18 | 1.18 | -0.84% | 29,444 |
| Apr 16, 2026 | 1.21 | 1.22 | 1.14 | 1.19 | 1.19 | -2.86% | 43,027 |
| Apr 15, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | -0.41% | 32,144 |
| Apr 14, 2026 | 1.21 | 1.28 | 1.19 | 1.23 | 1.23 | 2.50% | 49,093 |
| Apr 13, 2026 | 1.13 | 1.25 | 1.10 | 1.20 | 1.20 | 10.60% | 76,346 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | 0.46% | 23,469 |
| Apr 9, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | - | 41,657 |
| Apr 8, 2026 | 1.13 | 1.24 | 1.07 | 1.08 | 1.08 | -4.42% | 38,696 |
| Apr 7, 2026 | 1.09 | 1.18 | 1.06 | 1.13 | 1.13 | 3.67% | 44,781 |
| Apr 6, 2026 | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | - | 27,254 |
| Apr 2, 2026 | 1.09 | 1.10 | 1.04 | 1.09 | 1.09 | - | 25,144 |
| Apr 1, 2026 | 1.10 | 1.12 | 1.05 | 1.09 | 1.09 | 3.81% | 31,303 |
| Mar 31, 2026 | 1.01 | 1.12 | 1.00 | 1.05 | 1.05 | - | 264,620 |
| Mar 30, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | - | 29,332 |
| Mar 27, 2026 | 1.09 | 1.09 | 0.99 | 1.05 | 1.05 | -4.55% | 40,442 |
| Mar 26, 2026 | 1.13 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 10,553 |
| Mar 25, 2026 | 1.10 | 1.19 | 1.10 | 1.15 | 1.15 | 4.55% | 21,216 |
| Mar 24, 2026 | 1.09 | 1.11 | 1.03 | 1.10 | 1.10 | -0.90% | 24,593 |
| Mar 23, 2026 | 1.09 | 1.17 | 1.07 | 1.11 | 1.11 | 7.77% | 142,586 |
| Mar 20, 2026 | 1.08 | 1.08 | 0.96 | 1.03 | 1.03 | 1.98% | 148,117 |
| Mar 19, 2026 | 1.02 | 1.10 | 0.99 | 1.01 | 1.01 | -2.88% | 72,414 |
| Mar 18, 2026 | 1.11 | 1.14 | 1.01 | 1.04 | 1.04 | -3.70% | 81,179 |
| Mar 17, 2026 | 1.20 | 1.28 | 1.07 | 1.08 | 1.08 | -8.47% | 144,706 |
| Mar 16, 2026 | 1.33 | 1.33 | 1.16 | 1.18 | 1.18 | -6.35% | 97,985 |
| Mar 13, 2026 | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | -1.56% | 42,039 |
| Mar 12, 2026 | 1.35 | 1.38 | 1.25 | 1.28 | 1.28 | -5.19% | 54,880 |
| Mar 11, 2026 | 1.27 | 1.45 | 1.21 | 1.35 | 1.35 | 3.85% | 134,464 |
| Mar 10, 2026 | 1.41 | 1.44 | 1.24 | 1.30 | 1.30 | 0.78% | 219,617 |
| Mar 9, 2026 | 1.39 | 1.42 | 1.20 | 1.29 | 1.29 | -9.79% | 195,010 |