Nutex Health Inc. (NUTX)
NASDAQ: NUTX · Real-Time Price · USD
105.34
-3.10 (-2.86%)
At close: Mar 5, 2026, 4:00 PM EST
77.00
-28.34 (-26.90%)
Pre-market: Mar 6, 2026, 7:57 AM EST
Nutex Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 108.00 | 108.00 | 100.93 | 105.34 | 105.34 | -2.86% | 336,791 |
| Mar 4, 2026 | 113.58 | 115.87 | 107.35 | 108.44 | 108.44 | -3.09% | 167,256 |
| Mar 3, 2026 | 113.31 | 115.48 | 107.34 | 111.90 | 111.90 | -4.85% | 185,165 |
| Mar 2, 2026 | 108.48 | 117.69 | 107.00 | 117.60 | 117.60 | 6.46% | 187,270 |
| Feb 27, 2026 | 112.00 | 115.00 | 107.04 | 110.46 | 110.46 | -4.59% | 124,616 |
| Feb 26, 2026 | 108.45 | 120.00 | 108.45 | 115.77 | 115.77 | 6.73% | 249,268 |
| Feb 25, 2026 | 102.10 | 109.45 | 101.00 | 108.47 | 108.47 | 9.36% | 124,984 |
| Feb 24, 2026 | 100.45 | 105.50 | 99.10 | 99.19 | 99.19 | -2.52% | 132,790 |
| Feb 23, 2026 | 102.00 | 104.57 | 100.18 | 101.75 | 101.75 | 0.66% | 98,534 |
| Feb 20, 2026 | 101.67 | 104.75 | 98.25 | 101.08 | 101.08 | -2.44% | 156,107 |
| Feb 19, 2026 | 103.82 | 105.57 | 99.98 | 103.61 | 103.61 | -0.86% | 122,203 |
| Feb 18, 2026 | 100.10 | 107.61 | 97.97 | 104.51 | 104.51 | 3.14% | 123,565 |
| Feb 17, 2026 | 99.70 | 108.95 | 95.50 | 101.33 | 101.33 | 1.62% | 191,095 |
| Feb 13, 2026 | 105.01 | 107.50 | 99.22 | 99.71 | 99.71 | -5.06% | 152,208 |
| Feb 12, 2026 | 102.78 | 112.00 | 102.78 | 105.02 | 105.02 | 1.96% | 218,047 |
| Feb 11, 2026 | 103.16 | 114.78 | 100.80 | 103.00 | 103.00 | 1.60% | 275,077 |
| Feb 10, 2026 | 105.00 | 107.02 | 99.46 | 101.38 | 101.38 | -3.12% | 162,335 |
| Feb 9, 2026 | 102.27 | 105.45 | 96.48 | 104.64 | 104.64 | 4.74% | 262,955 |
| Feb 6, 2026 | 105.28 | 109.00 | 98.24 | 99.90 | 99.90 | -2.03% | 270,201 |
| Feb 5, 2026 | 123.09 | 123.09 | 98.59 | 101.97 | 101.97 | -18.49% | 507,249 |
| Feb 4, 2026 | 152.23 | 152.23 | 123.33 | 125.10 | 125.10 | -19.01% | 412,370 |
| Feb 3, 2026 | 161.64 | 165.00 | 152.56 | 154.47 | 154.47 | -4.20% | 368,433 |
| Feb 2, 2026 | 150.00 | 161.75 | 149.00 | 161.25 | 161.25 | 8.37% | 211,196 |
| Jan 30, 2026 | 148.62 | 155.20 | 148.00 | 148.79 | 148.79 | 0.18% | 163,576 |
| Jan 29, 2026 | 150.31 | 151.00 | 145.00 | 148.53 | 148.53 | -0.85% | 127,965 |
| Jan 28, 2026 | 156.77 | 156.77 | 149.17 | 149.80 | 149.80 | -2.61% | 83,714 |
| Jan 27, 2026 | 159.84 | 162.13 | 149.98 | 153.81 | 153.81 | -3.71% | 134,595 |
| Jan 26, 2026 | 157.26 | 160.05 | 153.80 | 159.74 | 159.74 | 2.26% | 133,293 |
| Jan 23, 2026 | 157.02 | 163.13 | 155.78 | 156.21 | 156.21 | -2.01% | 141,985 |
| Jan 22, 2026 | 147.98 | 170.00 | 147.98 | 159.42 | 159.42 | 8.47% | 244,627 |
| Jan 21, 2026 | 154.14 | 154.14 | 141.06 | 146.97 | 146.97 | -4.42% | 183,521 |
| Jan 20, 2026 | 149.89 | 158.11 | 148.00 | 153.76 | 153.76 | 0.65% | 177,348 |
| Jan 16, 2026 | 164.08 | 170.00 | 149.00 | 152.77 | 152.77 | -6.97% | 261,119 |
| Jan 15, 2026 | 169.74 | 172.10 | 160.00 | 164.21 | 164.21 | -1.02% | 141,537 |
| Jan 14, 2026 | 172.34 | 179.94 | 164.00 | 165.90 | 165.90 | -3.88% | 174,108 |
| Jan 13, 2026 | 183.04 | 184.03 | 165.24 | 172.60 | 172.60 | -4.49% | 154,898 |
| Jan 12, 2026 | 185.00 | 189.45 | 175.25 | 180.72 | 180.72 | -2.94% | 124,302 |
| Jan 9, 2026 | 184.11 | 192.00 | 183.00 | 186.18 | 186.18 | 1.12% | 137,664 |
| Jan 8, 2026 | 178.85 | 186.50 | 178.09 | 184.11 | 184.11 | 3.38% | 139,895 |
| Jan 7, 2026 | 174.90 | 188.00 | 171.71 | 178.09 | 178.09 | 3.57% | 181,942 |
| Jan 6, 2026 | 166.05 | 179.41 | 166.05 | 171.95 | 171.95 | 2.57% | 143,031 |
| Jan 5, 2026 | 147.47 | 169.35 | 147.00 | 167.64 | 167.64 | 13.13% | 160,408 |
| Jan 2, 2026 | 166.01 | 167.82 | 146.82 | 148.19 | 148.19 | -9.98% | 203,914 |
| Dec 31, 2025 | 181.28 | 188.83 | 163.11 | 164.62 | 164.62 | -9.66% | 222,252 |
| Dec 30, 2025 | 183.34 | 193.07 | 180.78 | 182.23 | 182.23 | -0.90% | 177,250 |
| Dec 29, 2025 | 176.38 | 187.00 | 171.00 | 183.88 | 183.88 | 4.08% | 131,342 |
| Dec 26, 2025 | 167.98 | 178.40 | 167.98 | 176.68 | 176.68 | 5.10% | 126,846 |
| Dec 24, 2025 | 165.00 | 168.65 | 162.59 | 168.10 | 168.10 | 0.45% | 39,810 |
| Dec 23, 2025 | 177.74 | 177.74 | 163.20 | 167.34 | 167.34 | -6.80% | 102,374 |
| Dec 22, 2025 | 178.08 | 180.76 | 171.93 | 179.55 | 179.55 | 4.43% | 121,820 |
| Dec 19, 2025 | 169.58 | 177.00 | 168.40 | 171.93 | 171.93 | 3.05% | 192,966 |
| Dec 18, 2025 | 161.28 | 170.00 | 161.16 | 166.84 | 166.84 | 4.93% | 130,887 |
| Dec 17, 2025 | 169.90 | 173.65 | 156.15 | 159.00 | 159.00 | -7.41% | 246,880 |
| Dec 16, 2025 | 171.13 | 173.86 | 161.25 | 171.72 | 171.72 | -2.31% | 232,053 |
| Dec 15, 2025 | 183.28 | 188.89 | 171.07 | 175.78 | 175.78 | -4.93% | 163,129 |
| Dec 12, 2025 | 190.71 | 193.00 | 178.56 | 184.89 | 184.89 | -2.94% | 212,482 |
| Dec 11, 2025 | 176.38 | 191.73 | 172.99 | 190.49 | 190.49 | 7.94% | 148,937 |
| Dec 10, 2025 | 167.36 | 182.00 | 167.00 | 176.47 | 176.47 | 4.78% | 187,034 |
| Dec 9, 2025 | 179.12 | 179.90 | 163.00 | 168.42 | 168.42 | -6.98% | 238,902 |
| Dec 8, 2025 | 161.89 | 187.20 | 161.05 | 181.06 | 181.06 | 12.49% | 283,906 |
| Dec 5, 2025 | 155.57 | 165.56 | 153.01 | 160.95 | 160.95 | 2.65% | 224,299 |
| Dec 4, 2025 | 133.62 | 157.29 | 132.42 | 156.79 | 156.79 | 19.01% | 290,328 |
| Dec 3, 2025 | 129.77 | 134.56 | 124.47 | 131.75 | 131.75 | 1.53% | 134,553 |
| Dec 2, 2025 | 121.34 | 131.52 | 121.34 | 129.77 | 129.77 | 8.52% | 201,894 |
| Dec 1, 2025 | 115.51 | 126.72 | 115.21 | 119.58 | 119.58 | 3.88% | 140,686 |
| Nov 28, 2025 | 113.85 | 120.44 | 111.93 | 115.11 | 115.11 | 2.05% | 140,998 |
| Nov 26, 2025 | 119.63 | 123.08 | 110.21 | 112.80 | 112.80 | -5.38% | 194,389 |
| Nov 25, 2025 | 134.36 | 137.40 | 107.09 | 119.21 | 119.21 | -13.12% | 470,015 |
| Nov 24, 2025 | 137.00 | 145.02 | 134.06 | 137.21 | 137.21 | 0.21% | 219,000 |
| Nov 21, 2025 | 139.99 | 144.49 | 131.63 | 136.92 | 136.92 | -3.81% | 217,342 |
| Nov 20, 2025 | 125.00 | 158.00 | 125.00 | 142.34 | 142.34 | 26.87% | 528,652 |
| 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 |