Nutex Health Inc. (NUTX)
NASDAQ: NUTX · Real-Time Price · USD
160.95
+4.16 (2.65%)
At close: Dec 5, 2025, 4:00 PM EST
162.01
+1.06 (0.66%)
After-hours: Dec 5, 2025, 7:59 PM EST
Nutex Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.57 | 165.56 | 153.01 | 160.95 | 160.95 | 2.65% | 224,213 |
| Dec 4, 2025 | 133.62 | 157.29 | 132.42 | 156.79 | 156.79 | 19.01% | 289,751 |
| Dec 3, 2025 | 129.77 | 134.56 | 124.47 | 131.75 | 131.75 | 1.53% | 134,519 |
| Dec 2, 2025 | 121.34 | 131.52 | 121.34 | 129.77 | 129.77 | 8.52% | 201,731 |
| Dec 1, 2025 | 115.51 | 126.72 | 115.21 | 119.58 | 119.58 | 3.88% | 140,685 |
| Nov 28, 2025 | 113.85 | 120.44 | 111.93 | 115.11 | 115.11 | 2.05% | 134,484 |
| Nov 26, 2025 | 119.63 | 123.08 | 110.21 | 112.80 | 112.80 | -5.38% | 194,107 |
| Nov 25, 2025 | 134.36 | 137.40 | 107.09 | 119.21 | 119.21 | -13.12% | 469,714 |
| Nov 24, 2025 | 137.00 | 145.02 | 134.06 | 137.21 | 137.21 | 0.21% | 218,778 |
| Nov 21, 2025 | 139.99 | 144.49 | 131.63 | 136.92 | 136.92 | -3.81% | 217,332 |
| Nov 20, 2025 | 125.00 | 158.00 | 125.00 | 142.34 | 142.34 | 26.87% | 528,593 |
| Nov 19, 2025 | 120.81 | 127.00 | 112.19 | 112.19 | 112.19 | 13.09% | 301,408 |
| Nov 18, 2025 | 100.44 | 101.00 | 94.45 | 99.20 | 99.20 | -4.57% | 169,737 |
| Nov 17, 2025 | 107.11 | 109.50 | 103.23 | 103.95 | 103.95 | -2.95% | 134,538 |
| Nov 14, 2025 | 105.11 | 110.35 | 102.30 | 107.11 | 107.11 | -1.56% | 64,686 |
| Nov 13, 2025 | 118.77 | 119.01 | 108.34 | 108.81 | 108.81 | -10.55% | 97,406 |
| Nov 12, 2025 | 111.97 | 122.12 | 111.97 | 121.65 | 121.65 | 8.65% | 155,945 |
| Nov 11, 2025 | 117.01 | 118.80 | 110.02 | 111.97 | 111.97 | -5.80% | 97,957 |
| Nov 10, 2025 | 116.61 | 121.69 | 109.49 | 118.86 | 118.86 | 3.67% | 115,974 |
| Nov 7, 2025 | 120.00 | 121.70 | 106.44 | 114.65 | 114.65 | -5.82% | 93,057 |
| Nov 6, 2025 | 130.14 | 131.08 | 121.48 | 121.74 | 121.74 | -7.30% | 53,239 |
| Nov 5, 2025 | 125.00 | 133.61 | 125.00 | 131.32 | 131.32 | 3.64% | 67,241 |
| Nov 4, 2025 | 127.30 | 131.81 | 124.75 | 126.71 | 126.71 | -3.80% | 89,479 |
| Nov 3, 2025 | 124.33 | 134.86 | 122.15 | 131.71 | 131.71 | 7.03% | 84,498 |
| Oct 31, 2025 | 124.91 | 126.37 | 118.93 | 123.06 | 123.06 | -1.16% | 72,940 |
| Oct 30, 2025 | 126.99 | 127.29 | 122.92 | 124.50 | 124.50 | -2.61% | 54,221 |
| Oct 29, 2025 | 129.10 | 132.72 | 124.98 | 127.83 | 127.83 | -0.66% | 90,010 |
| Oct 28, 2025 | 129.77 | 139.00 | 124.90 | 128.68 | 128.68 | -0.62% | 113,696 |
| Oct 27, 2025 | 127.65 | 137.50 | 125.94 | 129.48 | 129.48 | 3.11% | 175,031 |
| Oct 24, 2025 | 120.09 | 128.95 | 119.00 | 125.57 | 125.57 | 7.05% | 103,279 |
| Oct 23, 2025 | 113.82 | 122.81 | 112.00 | 117.30 | 117.30 | 2.62% | 112,338 |
| Oct 22, 2025 | 113.14 | 116.76 | 108.00 | 114.31 | 114.31 | -0.17% | 113,873 |
| Oct 21, 2025 | 109.56 | 115.86 | 106.46 | 114.50 | 114.50 | 3.15% | 121,025 |
| Oct 20, 2025 | 99.04 | 111.00 | 97.00 | 111.00 | 111.00 | 17.05% | 169,455 |
| Oct 17, 2025 | 96.10 | 97.81 | 92.95 | 94.84 | 94.84 | -1.93% | 85,040 |
| Oct 16, 2025 | 105.04 | 106.57 | 95.00 | 96.70 | 96.70 | -8.78% | 105,969 |
| Oct 15, 2025 | 100.70 | 106.41 | 99.50 | 106.01 | 106.01 | 6.57% | 130,467 |
| Oct 14, 2025 | 101.98 | 101.98 | 98.40 | 99.47 | 99.47 | -2.63% | 107,697 |
| Oct 13, 2025 | 97.20 | 104.55 | 97.20 | 102.16 | 102.16 | 7.73% | 104,117 |
| Oct 10, 2025 | 104.27 | 105.50 | 94.83 | 94.83 | 94.83 | -8.54% | 149,424 |
| Oct 9, 2025 | 103.75 | 105.90 | 97.53 | 103.68 | 103.68 | 0.91% | 132,349 |
| Oct 8, 2025 | 102.92 | 105.20 | 98.65 | 102.74 | 102.74 | -0.02% | 166,660 |
| Oct 7, 2025 | 108.88 | 112.00 | 102.56 | 102.76 | 102.76 | -5.39% | 158,905 |
| Oct 6, 2025 | 108.17 | 111.10 | 106.30 | 108.62 | 108.62 | 0.69% | 102,551 |
| Oct 3, 2025 | 107.19 | 111.54 | 106.68 | 107.88 | 107.88 | 0.64% | 98,801 |
| Oct 2, 2025 | 104.40 | 108.00 | 102.94 | 107.19 | 107.19 | 2.67% | 124,911 |
| Oct 1, 2025 | 101.59 | 105.21 | 101.52 | 104.40 | 104.40 | 1.05% | 91,608 |
| Sep 30, 2025 | 105.06 | 106.21 | 101.00 | 103.32 | 103.32 | -2.74% | 141,619 |
| Sep 29, 2025 | 102.40 | 106.94 | 100.84 | 106.23 | 106.23 | 3.61% | 94,364 |
| Sep 26, 2025 | 98.39 | 103.60 | 98.10 | 102.53 | 102.53 | 5.62% | 108,283 |
| Sep 25, 2025 | 97.37 | 99.53 | 93.84 | 97.07 | 97.07 | -3.23% | 89,530 |
| Sep 24, 2025 | 103.93 | 105.62 | 98.49 | 100.31 | 100.31 | -3.25% | 138,979 |
| Sep 23, 2025 | 99.84 | 107.34 | 99.47 | 103.68 | 103.68 | 3.98% | 148,144 |
| Sep 22, 2025 | 93.90 | 100.41 | 93.89 | 99.71 | 99.71 | 3.75% | 124,233 |
| Sep 19, 2025 | 93.40 | 97.99 | 93.35 | 96.11 | 96.11 | 3.39% | 272,761 |
| Sep 18, 2025 | 90.40 | 92.99 | 87.10 | 92.96 | 92.96 | 3.31% | 103,203 |
| Sep 17, 2025 | 88.29 | 92.75 | 88.10 | 89.98 | 89.98 | 2.16% | 104,440 |
| Sep 16, 2025 | 94.73 | 96.00 | 86.10 | 88.08 | 88.08 | -7.92% | 181,357 |
| Sep 15, 2025 | 96.35 | 99.99 | 93.00 | 95.66 | 95.66 | -1.57% | 153,719 |
| Sep 12, 2025 | 92.02 | 98.52 | 89.99 | 97.19 | 97.19 | 5.64% | 258,772 |
| Sep 11, 2025 | 82.93 | 92.05 | 82.45 | 92.00 | 92.00 | 10.52% | 136,315 |
| Sep 10, 2025 | 85.99 | 87.50 | 80.53 | 83.24 | 83.24 | -3.10% | 102,980 |
| Sep 9, 2025 | 83.85 | 86.10 | 81.00 | 85.90 | 85.90 | 2.99% | 135,592 |
| Sep 8, 2025 | 84.00 | 85.00 | 81.50 | 83.41 | 83.41 | 0.04% | 92,253 |
| Sep 5, 2025 | 86.02 | 86.86 | 81.88 | 83.38 | 83.38 | -2.91% | 112,099 |
| Sep 4, 2025 | 82.50 | 86.50 | 80.00 | 85.88 | 85.88 | 4.67% | 203,686 |
| Sep 3, 2025 | 80.85 | 85.26 | 79.50 | 82.05 | 82.05 | 1.40% | 141,041 |
| Sep 2, 2025 | 82.16 | 83.70 | 77.21 | 80.92 | 80.92 | -3.43% | 222,277 |
| Aug 29, 2025 | 88.70 | 89.99 | 82.99 | 83.79 | 83.79 | -5.20% | 175,892 |
| Aug 28, 2025 | 89.90 | 91.97 | 85.00 | 88.39 | 88.39 | -1.55% | 178,201 |
| Aug 27, 2025 | 88.00 | 92.99 | 87.42 | 89.78 | 89.78 | -0.30% | 92,660 |
| Aug 26, 2025 | 89.50 | 91.09 | 82.55 | 90.05 | 90.05 | 0.60% | 277,362 |
| Aug 25, 2025 | 92.50 | 94.75 | 89.50 | 89.51 | 89.51 | -3.13% | 119,203 |
| Aug 22, 2025 | 95.79 | 98.86 | 90.53 | 92.40 | 92.40 | -3.93% | 226,343 |
| Aug 21, 2025 | 91.62 | 110.00 | 89.10 | 96.18 | 96.18 | 3.70% | 401,916 |
| Aug 20, 2025 | 95.39 | 95.63 | 87.60 | 92.75 | 92.75 | -2.33% | 256,639 |
| Aug 19, 2025 | 93.43 | 96.00 | 87.85 | 94.96 | 94.96 | 0.43% | 322,473 |
| Aug 18, 2025 | 92.45 | 94.90 | 91.14 | 94.55 | 94.55 | 1.77% | 122,342 |
| Aug 15, 2025 | 108.00 | 108.00 | 84.51 | 92.91 | 92.91 | -16.40% | 544,545 |
| Aug 14, 2025 | 103.62 | 111.61 | 103.55 | 111.13 | 111.13 | 5.65% | 376,508 |
| Aug 13, 2025 | 96.53 | 106.50 | 96.53 | 105.19 | 105.19 | 9.44% | 217,323 |
| Aug 12, 2025 | 90.52 | 98.00 | 89.15 | 96.12 | 96.12 | 7.24% | 115,358 |
| Aug 11, 2025 | 87.60 | 90.95 | 84.60 | 89.63 | 89.63 | 1.94% | 212,426 |
| Aug 8, 2025 | 87.50 | 91.55 | 85.78 | 87.92 | 87.92 | -1.47% | 108,747 |
| Aug 7, 2025 | 94.00 | 96.00 | 88.55 | 89.23 | 89.23 | -4.66% | 174,403 |
| Aug 6, 2025 | 92.22 | 95.42 | 88.31 | 93.59 | 93.59 | 2.68% | 152,081 |
| Aug 5, 2025 | 88.75 | 92.38 | 87.87 | 91.15 | 91.15 | 2.54% | 124,784 |
| Aug 4, 2025 | 84.99 | 90.84 | 84.54 | 88.89 | 88.89 | 5.82% | 140,710 |
| Aug 1, 2025 | 82.66 | 85.92 | 81.10 | 84.00 | 84.00 | -0.96% | 222,372 |
| Jul 31, 2025 | 83.67 | 87.00 | 83.31 | 84.81 | 84.81 | 0.96% | 124,902 |
| Jul 30, 2025 | 85.25 | 88.01 | 82.25 | 84.00 | 84.00 | -1.65% | 295,458 |
| Jul 29, 2025 | 90.27 | 92.05 | 84.27 | 85.41 | 85.41 | -7.56% | 324,143 |
| Jul 28, 2025 | 95.10 | 98.26 | 92.00 | 92.40 | 92.40 | -2.76% | 131,684 |
| Jul 25, 2025 | 95.00 | 99.89 | 92.04 | 95.02 | 95.02 | -0.77% | 165,937 |
| Jul 24, 2025 | 93.01 | 101.00 | 93.01 | 95.76 | 95.76 | 3.07% | 271,006 |
| Jul 23, 2025 | 99.83 | 102.00 | 88.23 | 92.90 | 92.90 | -7.11% | 521,780 |
| Jul 22, 2025 | 110.92 | 111.73 | 89.00 | 100.01 | 100.01 | -10.05% | 1,422,368 |
| Jul 21, 2025 | 114.74 | 114.74 | 109.07 | 111.19 | 111.19 | -2.30% | 191,224 |
| Jul 18, 2025 | 111.89 | 115.63 | 110.31 | 113.81 | 113.81 | 2.74% | 164,358 |
| Jul 17, 2025 | 104.10 | 114.80 | 101.35 | 110.78 | 110.78 | 6.44% | 328,830 |