Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
1.133
-0.027 (-2.30%)
Apr 28, 2026, 1:52 PM EDT - Market open
Nuwellis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.14 | 1.20 | 1.12 | 1.13 | - | -2.33% | 54,571 |
| 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% | 35,087 |
| 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% | 39,469 |
| Apr 20, 2026 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | -1.69% | 31,243 |
| 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% | 42,980 |
| Apr 15, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | -0.41% | 31,865 |
| 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% | 74,432 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | 0.46% | 23,292 |
| Apr 9, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | - | 41,557 |
| Apr 8, 2026 | 1.13 | 1.24 | 1.07 | 1.08 | 1.08 | -4.42% | 38,636 |
| Apr 7, 2026 | 1.09 | 1.18 | 1.06 | 1.13 | 1.13 | 3.67% | 42,600 |
| Apr 6, 2026 | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | - | 27,242 |
| Apr 2, 2026 | 1.09 | 1.10 | 1.04 | 1.09 | 1.09 | - | 24,942 |
| Apr 1, 2026 | 1.10 | 1.12 | 1.05 | 1.09 | 1.09 | 3.81% | 31,299 |
| Mar 31, 2026 | 1.01 | 1.12 | 1.00 | 1.05 | 1.05 | - | 263,326 |
| Mar 30, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | - | 16,559 |
| Mar 27, 2026 | 1.09 | 1.09 | 0.99 | 1.05 | 1.05 | -4.55% | 39,352 |
| Mar 26, 2026 | 1.13 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 10,523 |
| Mar 25, 2026 | 1.10 | 1.19 | 1.10 | 1.15 | 1.15 | 4.55% | 20,454 |
| 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% | 142,487 |
| Mar 20, 2026 | 1.08 | 1.08 | 0.96 | 1.03 | 1.03 | 1.98% | 148,100 |
| 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 |
| Mar 6, 2026 | 1.45 | 1.50 | 1.40 | 1.43 | 1.43 | -3.38% | 58,916 |
| Mar 5, 2026 | 1.58 | 1.66 | 1.40 | 1.48 | 1.48 | -5.13% | 35,097 |
| Mar 4, 2026 | 1.41 | 1.56 | 1.40 | 1.56 | 1.56 | 9.09% | 22,240 |
| Mar 3, 2026 | 1.44 | 1.49 | 1.40 | 1.43 | 1.43 | -4.03% | 40,389 |
| Mar 2, 2026 | 1.50 | 1.52 | 1.45 | 1.49 | 1.49 | -1.32% | 67,018 |
| Feb 27, 2026 | 1.60 | 1.65 | 1.50 | 1.51 | 1.51 | -5.63% | 86,510 |
| Feb 26, 2026 | 1.63 | 1.74 | 1.60 | 1.60 | 1.60 | -3.61% | 54,703 |
| Feb 25, 2026 | 1.60 | 1.72 | 1.60 | 1.66 | 1.66 | 3.11% | 63,818 |
| Feb 24, 2026 | 1.74 | 1.78 | 1.60 | 1.61 | 1.61 | -4.73% | 56,232 |
| Feb 23, 2026 | 1.77 | 1.79 | 1.65 | 1.69 | 1.69 | -8.65% | 76,993 |
| Feb 20, 2026 | 1.83 | 1.89 | 1.80 | 1.85 | 1.85 | -1.07% | 17,895 |
| Feb 19, 2026 | 1.85 | 1.90 | 1.80 | 1.87 | 1.87 | 0.54% | 34,906 |
| Feb 18, 2026 | 1.80 | 1.94 | 1.75 | 1.86 | 1.86 | 2.76% | 62,778 |
| Feb 17, 2026 | 1.96 | 2.02 | 1.73 | 1.81 | 1.81 | -8.12% | 93,048 |