Skip to main content
Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
2.040
+0.060 (3.03%)
At close: Dec 5, 2025, 4:00 PM EST
2.050
+0.010 (0.49%)
After-hours: Dec 5, 2025, 7:55 PM EST

Fractyl Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.012.121.962.042.043.03%4,505,330
Dec 4, 20251.902.051.861.981.983.13%3,807,468
Dec 3, 20251.791.941.681.921.924.35%7,737,740
Dec 2, 20251.551.851.421.841.8417.95%11,781,204
Dec 1, 20251.551.591.511.561.56-0.64%2,933,725
Nov 28, 20251.491.571.481.571.576.08%1,866,024
Nov 26, 20251.471.511.431.481.481.37%1,753,966
Nov 25, 20251.471.501.421.461.46-1,766,702
Nov 24, 20251.401.501.401.461.464.29%3,185,218
Nov 21, 20251.321.401.271.401.408.53%2,663,953
Nov 20, 20251.361.401.271.291.29-3.01%1,109,131
Nov 19, 20251.421.421.291.331.33-5.00%1,683,249
Nov 18, 20251.401.451.351.401.40-2.10%1,773,457
Nov 17, 20251.261.441.231.431.4313.49%5,712,537
Nov 14, 20251.121.271.111.261.2612.50%3,333,004
Nov 13, 20251.261.301.111.121.12-0.88%4,095,939
Nov 12, 20251.091.141.091.131.132.73%2,068,785
Nov 11, 20251.101.131.081.101.10-1.79%1,406,583
Nov 10, 20251.131.141.091.121.121.82%1,406,898
Nov 7, 20251.091.121.061.101.100.92%1,458,441
Nov 6, 20251.131.171.091.091.09-3.54%1,596,995
Nov 5, 20251.151.171.111.131.130.89%1,233,374
Nov 4, 20251.161.191.111.121.12-5.88%1,846,472
Nov 3, 20251.231.271.151.191.19-3.25%1,478,982
Oct 31, 20251.231.271.211.231.23-1,292,689
Oct 30, 20251.231.261.221.231.23-1.60%1,668,999
Oct 29, 20251.271.291.221.251.25-2.34%1,108,180
Oct 28, 20251.301.341.261.281.28-1.54%986,217
Oct 27, 20251.381.391.281.301.30-5.80%1,603,400
Oct 24, 20251.401.411.371.381.38-908,961
Oct 23, 20251.331.381.301.381.384.55%858,127
Oct 22, 20251.331.361.271.321.32-1.49%943,139
Oct 21, 20251.381.401.331.341.34-3.60%743,200
Oct 20, 20251.281.411.271.391.397.75%1,737,609
Oct 17, 20251.261.321.251.291.291.57%1,780,515
Oct 16, 20251.331.371.251.271.27-4.51%2,316,034
Oct 15, 20251.381.411.311.331.33-1.48%1,311,858
Oct 14, 20251.321.381.281.351.350.75%1,779,826
Oct 13, 20251.341.361.301.341.34-1,444,129
Oct 10, 20251.421.451.331.341.34-4.29%1,997,765
Oct 9, 20251.391.441.351.401.40-1,801,178
Oct 8, 20251.361.471.361.401.402.19%3,305,297
Oct 7, 20251.511.531.311.371.37-6.80%9,475,914
Oct 6, 20251.531.631.441.471.47-5.16%4,110,669
Oct 3, 20251.551.551.441.551.55-1.27%4,815,049
Oct 2, 20251.481.591.371.571.576.80%4,316,896
Oct 1, 20251.621.701.431.471.47-7.55%7,092,001
Sep 30, 20251.501.661.381.591.596.00%9,829,970
Sep 29, 20251.401.541.221.501.5011.94%13,337,026
Sep 26, 20251.201.361.061.341.3432.67%74,896,973
Sep 25, 20250.991.020.971.011.012.28%1,444,402
Sep 24, 20250.991.030.980.990.99-0.65%813,627
Sep 23, 20250.991.020.990.990.990.23%1,127,926
Sep 22, 20250.991.010.960.990.990.32%739,338
Sep 19, 20251.001.010.980.990.990.05%1,270,443
Sep 18, 20251.011.010.970.990.991.61%698,004
Sep 17, 20250.981.020.960.970.97-2.26%733,814
Sep 16, 20250.991.020.980.990.991.30%720,833
Sep 15, 20251.051.070.970.980.98-3.73%2,081,020
Sep 12, 20251.021.090.991.021.02-1,678,617
Sep 11, 20250.991.030.971.021.023.03%714,178
Sep 10, 20250.971.030.950.990.991.81%964,256
Sep 9, 20250.920.990.920.970.974.62%433,986
Sep 8, 20250.920.940.910.930.930.73%408,403
Sep 5, 20250.880.940.870.920.922.56%697,080
Sep 4, 20250.940.940.880.900.90-3.60%748,952
Sep 3, 20250.980.990.920.930.93-4.43%523,647
Sep 2, 20250.980.990.950.980.980.57%381,489
Aug 29, 20250.991.000.960.970.97-1.90%560,907
Aug 28, 20251.041.040.980.990.99-0.04%544,895
Aug 27, 20251.011.020.990.990.99-1.94%709,930
Aug 26, 20251.011.020.991.011.011.00%402,889
Aug 25, 20251.001.041.001.001.00-1.96%870,914
Aug 22, 20250.991.060.971.021.023.03%1,384,581
Aug 21, 20250.981.020.950.990.991.02%613,168
Aug 20, 20251.001.010.960.980.98-1.11%579,155
Aug 19, 20251.021.040.990.990.99-1.88%552,605
Aug 18, 20251.031.061.011.011.01-0.98%789,023
Aug 15, 20251.011.040.991.021.024.36%820,434
Aug 14, 20250.981.030.960.980.98-3.23%707,126
Aug 13, 20250.991.060.961.011.012.65%1,215,049
Aug 12, 20250.971.020.950.980.980.71%1,466,216
Aug 11, 20250.991.000.940.980.981.62%1,601,679
Aug 8, 20250.971.010.940.960.96-1.16%991,956
Aug 7, 20251.001.050.930.970.97-3.69%1,974,885
Aug 6, 20250.991.050.831.011.01-45.99%8,865,675
Aug 5, 20251.881.951.841.871.870.54%4,902,143
Aug 4, 20251.811.921.771.861.862.76%111,696
Aug 1, 20251.841.871.761.811.81-1.63%113,819
Jul 31, 20251.801.941.801.841.841.10%112,222
Jul 30, 20251.921.951.801.821.82-141,092
Jul 29, 20251.972.001.821.821.82-7.61%195,474
Jul 28, 20251.952.101.921.971.972.60%470,635
Jul 25, 20251.921.971.851.921.920.52%134,924
Jul 24, 20251.921.921.841.911.91-0.52%102,210
Jul 23, 20251.881.951.881.921.923.23%141,727
Jul 22, 20251.811.871.721.861.863.33%147,719
Jul 21, 20251.801.941.801.801.800.56%277,375
Jul 18, 20251.811.921.791.791.79-326,172
Jul 17, 20251.651.841.631.791.799.15%420,387