Nuwellis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	3.50	3.80	3.09	3.30	3.30	-0.33%	267,467
Jun 25, 2026	3.24	3.36	2.98	3.31	3.31	6.29%	101,389
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
Jun 17, 2026	4.69	4.87	4.55	4.83	4.83	2.22%	86,920
Jun 16, 2026	4.64	4.73	4.36	4.73	4.73	-0.88%	85,951
Jun 15, 2026	5.25	5.46	4.72	4.77	4.77	-4.76%	96,636
Jun 12, 2026	5.07	5.25	4.79	5.01	5.01	2.14%	108,966
Jun 11, 2026	4.97	5.24	4.90	4.90	4.90	-7.89%	94,052
Jun 10, 2026	5.25	5.80	5.02	5.32	5.32	4.68%	186,336
Jun 9, 2026	5.07	5.25	4.75	5.08	5.08	0.14%	140,474
Jun 8, 2026	5.41	5.41	4.62	5.08	5.08	-13.28%	273,305
Jun 5, 2026	5.95	7.29	5.15	5.85	5.85	-61.21%	1,428,588
Jun 4, 2026	16.80	17.85	14.00	15.09	15.09	-11.23%	17,549
Jun 3, 2026	21.00	21.20	16.68	16.99	16.99	-17.85%	14,832
Jun 2, 2026	24.50	24.85	19.05	20.69	20.69	-15.58%	9,781
Jun 1, 2026	25.55	27.97	24.50	24.50	24.50	-9.51%	8,185
May 29, 2026	29.05	29.93	26.33	27.08	27.08	-8.87%	9,212
May 28, 2026	26.03	34.74	25.46	29.72	29.72	12.05%	18,447
May 27, 2026	31.68	32.55	26.25	26.52	26.52	-16.47%	6,628
May 26, 2026	31.50	34.65	31.15	31.75	31.75	-13.61%	7,053
May 22, 2026	35.00	36.75	33.68	36.75	36.75	5.37%	4,655
May 21, 2026	33.29	34.88	33.10	34.88	34.88	0.72%	574
May 20, 2026	34.22	34.63	33.29	34.63	34.63	1.19%	420
May 19, 2026	33.82	34.30	32.55	34.22	34.22	-0.08%	439
May 18, 2026	34.30	35.00	31.54	34.25	34.25	-1.65%	3,298
May 15, 2026	36.05	37.63	34.30	34.83	34.83	-2.45%	1,553
May 14, 2026	37.45	39.20	35.00	35.70	35.70	-0.97%	3,504
May 13, 2026	37.10	37.10	34.55	36.05	36.05	-	774
May 12, 2026	37.10	37.10	34.83	36.05	36.05	-0.96%	1,313
May 11, 2026	37.45	37.80	35.00	36.40	36.40	-4.59%	1,472
May 8, 2026	37.80	38.73	37.45	38.15	38.15	-0.91%	796
May 7, 2026	38.15	38.50	37.10	38.50	38.50	0.92%	865
May 6, 2026	39.55	39.55	36.75	38.15	38.15	-1.80%	1,377
May 5, 2026	38.15	39.50	37.45	38.85	38.85	-0.89%	1,466
May 4, 2026	37.87	40.25	37.80	39.20	39.20	4.67%	1,429
May 1, 2026	40.60	40.60	37.45	37.45	37.45	-5.31%	1,382
Apr 30, 2026	40.95	42.00	38.47	39.55	39.55	1.80%	1,342
Apr 29, 2026	39.55	40.25	38.50	38.85	38.85	-	614
Apr 28, 2026	39.90	42.00	38.50	38.85	38.85	-4.31%	1,863
Apr 27, 2026	41.65	42.70	40.60	40.60	40.60	-1.69%	1,178
Apr 24, 2026	40.95	42.00	39.90	41.30	41.30	-0.80%	1,107
Apr 23, 2026	41.13	42.35	40.25	41.63	41.63	3.89%	1,159
Apr 22, 2026	41.65	41.65	39.55	40.08	40.08	-0.43%	517
Apr 21, 2026	42.00	42.00	39.20	40.25	40.25	-0.86%	1,132
Apr 20, 2026	39.55	42.00	39.55	40.60	40.60	-1.69%	895
Apr 17, 2026	41.30	41.65	38.50	41.30	41.30	-0.84%	841
Apr 16, 2026	42.35	42.70	39.90	41.65	41.65	-2.86%	1,229