Fractyl Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.78	0.82	0.74	0.74	0.74	-7.00%	1,526,051
Jun 25, 2026	0.78	0.81	0.77	0.80	0.80	3.08%	699,774
Jun 24, 2026	0.83	0.84	0.78	0.78	0.78	-6.29%	922,278
Jun 23, 2026	0.83	0.85	0.82	0.83	0.83	-4.83%	593,944
Jun 22, 2026	0.86	0.87	0.80	0.87	0.87	1.25%	1,792,748
Jun 18, 2026	0.87	0.90	0.83	0.86	0.86	0.98%	1,410,509
Jun 17, 2026	0.80	0.90	0.79	0.85	0.85	9.54%	2,401,987
Jun 16, 2026	0.87	0.87	0.78	0.78	0.78	-8.71%	6,907,462
Jun 15, 2026	0.86	0.87	0.82	0.85	0.85	-	1,736,196
Jun 12, 2026	0.76	0.86	0.74	0.85	0.85	17.42%	3,105,976
Jun 11, 2026	0.72	0.74	0.70	0.72	0.72	-1.08%	697,269
Jun 10, 2026	0.68	0.75	0.68	0.73	0.73	10.19%	1,127,084
Jun 9, 2026	0.68	0.70	0.66	0.66	0.66	-0.88%	1,211,723
Jun 8, 2026	0.68	0.69	0.66	0.67	0.67	-1.27%	863,188
Jun 5, 2026	0.74	0.74	0.65	0.68	0.68	-7.50%	2,941,942
Jun 4, 2026	0.78	0.81	0.70	0.73	0.73	-3.47%	2,168,620
Jun 3, 2026	0.80	0.82	0.73	0.76	0.76	-3.76%	1,285,757
Jun 2, 2026	0.86	0.86	0.78	0.79	0.79	-8.94%	1,555,382
Jun 1, 2026	0.80	0.87	0.78	0.87	0.87	7.57%	1,380,616
May 29, 2026	0.81	0.83	0.79	0.81	0.81	-4.14%	1,595,691
May 28, 2026	0.86	0.86	0.78	0.84	0.84	-2.12%	1,454,321
May 27, 2026	0.92	0.92	0.86	0.86	0.86	-6.38%	1,052,218
May 26, 2026	0.91	0.92	0.87	0.92	0.92	0.90%	1,715,992
May 22, 2026	0.95	0.95	0.87	0.91	0.91	-1.13%	1,888,321
May 21, 2026	0.90	0.92	0.86	0.92	0.92	-0.14%	1,552,235
May 20, 2026	0.84	0.92	0.80	0.92	0.92	12.75%	1,702,827
May 19, 2026	0.80	0.82	0.76	0.82	0.82	1.33%	1,070,209
May 18, 2026	0.88	0.88	0.75	0.81	0.81	-6.30%	2,225,535
May 15, 2026	0.93	0.93	0.83	0.86	0.86	-9.79%	2,791,390
May 14, 2026	1.00	1.03	0.91	0.95	0.95	0.60%	5,100,687
May 13, 2026	0.79	0.95	0.75	0.95	0.95	29.20%	9,788,429
May 12, 2026	0.81	0.81	0.73	0.73	0.73	-4.55%	2,187,334
May 11, 2026	0.78	0.82	0.74	0.77	0.77	1.89%	3,183,139
May 8, 2026	0.75	0.76	0.72	0.75	0.75	0.88%	1,187,704
May 7, 2026	0.74	0.77	0.71	0.75	0.75	1.75%	1,817,475
May 6, 2026	0.70	0.74	0.67	0.74	0.74	5.95%	1,124,103
May 5, 2026	0.74	0.75	0.67	0.69	0.69	-4.57%	1,805,877
May 4, 2026	0.70	0.75	0.69	0.73	0.73	3.98%	1,691,000
May 1, 2026	0.65	0.71	0.62	0.70	0.70	9.69%	2,612,539
Apr 30, 2026	0.62	0.64	0.58	0.64	0.64	5.90%	1,533,254
Apr 29, 2026	0.65	0.66	0.59	0.60	0.60	-8.27%	3,106,130
Apr 28, 2026	0.66	0.67	0.64	0.66	0.66	0.49%	1,170,394
Apr 27, 2026	0.63	0.67	0.62	0.65	0.65	5.34%	2,036,099
Apr 24, 2026	0.59	0.64	0.58	0.62	0.62	6.71%	2,605,380
Apr 23, 2026	0.60	0.60	0.56	0.58	0.58	-1.61%	1,192,780
Apr 22, 2026	0.58	0.60	0.58	0.59	0.59	2.70%	1,019,924
Apr 21, 2026	0.58	0.62	0.56	0.58	0.58	-0.09%	2,137,357
Apr 20, 2026	0.56	0.58	0.54	0.58	0.58	1.07%	1,354,094
Apr 17, 2026	0.51	0.57	0.51	0.57	0.57	10.69%	3,030,452
Apr 16, 2026	0.53	0.53	0.49	0.51	0.51	-4.74%	1,527,997
Apr 15, 2026	0.51	0.54	0.49	0.54	0.54	6.15%	1,511,651
Apr 14, 2026	0.48	0.52	0.48	0.51	0.51	3.82%	1,685,668
Apr 13, 2026	0.46	0.49	0.45	0.49	0.49	6.52%	1,160,640
Apr 10, 2026	0.47	0.47	0.45	0.46	0.46	-2.09%	434,149
Apr 9, 2026	0.46	0.47	0.45	0.47	0.47	1.01%	784,249
Apr 8, 2026	0.45	0.47	0.44	0.47	0.47	3.26%	1,273,472
Apr 7, 2026	0.45	0.45	0.43	0.45	0.45	-1.44%	1,507,593
Apr 6, 2026	0.45	0.46	0.44	0.46	0.46	0.24%	1,006,021
Apr 2, 2026	0.45	0.46	0.43	0.46	0.46	-1.89%	1,504,528
Apr 1, 2026	0.47	0.47	0.45	0.46	0.46	1.51%	2,067,584
Mar 31, 2026	0.43	0.46	0.43	0.46	0.46	7.21%	2,098,433
Mar 30, 2026	0.46	0.46	0.42	0.43	0.43	-4.81%	2,368,544
Mar 27, 2026	0.47	0.47	0.43	0.45	0.45	-5.20%	2,392,357
Mar 26, 2026	0.48	0.49	0.46	0.47	0.47	-5.36%	1,963,983
Mar 25, 2026	0.49	0.50	0.46	0.50	0.50	16.17%	7,510,334
Mar 24, 2026	0.45	0.45	0.42	0.43	0.43	-3.48%	8,404,111
Mar 23, 2026	0.46	0.46	0.42	0.45	0.45	1.04%	3,080,952
Mar 20, 2026	0.43	0.45	0.43	0.44	0.44	1.08%	1,667,687
Mar 19, 2026	0.44	0.44	0.43	0.44	0.44	-1.87%	748,337
Mar 18, 2026	0.45	0.46	0.43	0.44	0.44	-3.11%	1,649,629
Mar 17, 2026	0.44	0.48	0.44	0.46	0.46	-0.20%	1,551,525
Mar 16, 2026	0.46	0.48	0.45	0.46	0.46	-1.16%	1,464,152
Mar 13, 2026	0.46	0.47	0.44	0.47	0.47	-0.85%	2,459,943
Mar 12, 2026	0.47	0.48	0.45	0.47	0.47	-0.13%	1,235,096
Mar 11, 2026	0.49	0.49	0.46	0.47	0.47	-3.33%	1,905,194
Mar 10, 2026	0.48	0.50	0.47	0.49	0.49	-0.55%	1,753,370
Mar 9, 2026	0.48	0.50	0.45	0.49	0.49	1.88%	1,978,746
Mar 6, 2026	0.49	0.50	0.47	0.48	0.48	-3.73%	2,291,097
Mar 5, 2026	0.49	0.51	0.48	0.50	0.50	-0.08%	4,430,961
Mar 4, 2026	0.51	0.52	0.49	0.50	0.50	-1.23%	2,120,171
Mar 3, 2026	0.50	0.51	0.47	0.51	0.51	0.66%	2,569,767
Mar 2, 2026	0.46	0.51	0.46	0.50	0.50	6.95%	2,978,794
Feb 27, 2026	0.47	0.47	0.46	0.47	0.47	-1.14%	1,839,611
Feb 26, 2026	0.51	0.51	0.45	0.47	0.47	-6.19%	3,912,232
Feb 25, 2026	0.49	0.52	0.47	0.51	0.51	4.55%	4,016,294
Feb 24, 2026	0.46	0.48	0.45	0.48	0.48	2.22%	2,758,696
Feb 23, 2026	0.47	0.48	0.45	0.47	0.47	1.11%	3,562,755
Feb 20, 2026	0.47	0.47	0.43	0.47	0.47	1.45%	2,913,651
Feb 19, 2026	0.42	0.47	0.41	0.46	0.46	9.72%	3,291,733
Feb 18, 2026	0.40	0.43	0.40	0.42	0.42	7.13%	1,678,299
Feb 17, 2026	0.41	0.43	0.39	0.39	0.39	-6.14%	3,500,387
Feb 13, 2026	0.42	0.44	0.41	0.42	0.42	1.87%	1,945,006
Feb 12, 2026	0.44	0.44	0.41	0.41	0.41	-5.17%	3,562,673
Feb 11, 2026	0.45	0.45	0.41	0.43	0.43	-2.72%	4,013,610
Feb 10, 2026	0.44	0.50	0.43	0.45	0.45	3.53%	4,883,861
Feb 9, 2026	0.42	0.45	0.40	0.43	0.43	3.61%	3,499,259
Feb 6, 2026	0.40	0.43	0.39	0.42	0.42	3.75%	6,046,383
Feb 5, 2026	0.41	0.42	0.38	0.40	0.40	-5.99%	11,277,868
Feb 4, 2026	0.45	0.45	0.41	0.43	0.43	-4.89%	6,623,318
Feb 3, 2026	0.49	0.49	0.43	0.45	0.45	-5.27%	8,656,708