Nutex Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	150.23	167.37	149.92	166.40	166.40	11.60%	245,829
Jun 25, 2026	149.88	151.00	146.00	149.11	149.11	1.06%	77,005
Jun 24, 2026	149.21	151.30	145.00	147.54	147.54	0.21%	104,229
Jun 23, 2026	147.97	153.70	146.21	147.23	147.23	-1.96%	98,955
Jun 22, 2026	150.00	152.04	142.92	150.17	150.17	-0.23%	155,310
Jun 18, 2026	151.79	152.50	147.38	150.51	150.51	2.82%	144,434
Jun 17, 2026	146.20	147.56	143.39	146.38	146.38	1.62%	59,429
Jun 16, 2026	147.80	147.83	144.01	144.04	144.04	-2.07%	69,453
Jun 15, 2026	147.30	149.88	145.83	147.08	147.08	1.86%	77,809
Jun 12, 2026	146.49	150.00	141.19	144.40	144.40	-1.78%	86,975
Jun 11, 2026	135.43	147.01	135.31	147.01	147.01	10.03%	174,422
Jun 10, 2026	133.37	135.92	131.84	133.61	133.61	-1.32%	207,220
Jun 9, 2026	134.41	137.99	131.15	135.40	135.40	0.74%	110,340
Jun 8, 2026	134.96	138.91	134.01	134.41	134.41	1.37%	108,216
Jun 5, 2026	134.27	136.28	130.76	132.59	132.59	-1.86%	131,507
Jun 4, 2026	132.91	138.50	131.63	135.10	135.10	1.71%	122,514
Jun 3, 2026	125.68	133.63	119.00	132.83	132.83	6.24%	150,286
Jun 2, 2026	130.00	135.90	120.52	125.03	125.03	-2.34%	173,992
Jun 1, 2026	127.15	130.52	125.00	128.02	128.02	-0.84%	142,289
May 29, 2026	129.80	135.50	126.82	129.11	129.11	-1.13%	123,707
May 28, 2026	119.01	136.00	118.00	130.58	130.58	9.32%	199,861
May 27, 2026	122.31	124.09	119.32	119.45	119.45	-3.04%	116,378
May 26, 2026	120.92	127.07	119.44	123.20	123.20	3.61%	152,298
May 22, 2026	119.08	122.36	117.00	118.91	118.91	0.03%	91,394
May 21, 2026	120.92	120.92	115.81	118.88	118.88	-2.19%	78,947
May 20, 2026	128.04	128.81	118.50	121.54	121.54	-3.84%	151,247
May 19, 2026	123.36	127.00	120.55	126.39	126.39	1.36%	87,208
May 18, 2026	124.53	127.72	122.68	124.70	124.70	-1.27%	125,985
May 15, 2026	125.24	127.31	121.19	126.30	126.30	-1.20%	98,116
May 14, 2026	132.67	134.70	126.45	127.84	127.84	-3.08%	87,696
May 13, 2026	135.39	136.10	130.45	131.90	131.90	-2.64%	131,112
May 12, 2026	131.67	135.53	128.01	135.48	135.48	1.96%	94,490
May 11, 2026	138.71	140.15	132.64	132.88	132.88	-2.77%	137,360
May 8, 2026	134.29	138.50	130.95	136.66	136.66	1.54%	103,929
May 7, 2026	131.62	137.41	130.21	134.59	134.59	3.06%	109,749
May 6, 2026	125.00	135.87	121.21	130.59	130.59	7.93%	209,271
May 5, 2026	145.33	146.00	120.82	121.00	121.00	-17.78%	272,229
May 4, 2026	140.00	162.00	140.00	147.17	147.17	5.45%	384,094
May 1, 2026	121.81	141.99	118.87	139.57	139.57	17.09%	398,900
Apr 30, 2026	113.70	119.93	107.31	119.20	119.20	6.41%	248,868
Apr 29, 2026	115.00	116.56	109.47	112.02	112.02	-2.67%	154,885
Apr 28, 2026	108.98	115.87	107.45	115.09	115.09	3.88%	194,250
Apr 27, 2026	107.90	111.80	107.90	110.79	110.79	2.36%	102,747
Apr 24, 2026	109.30	110.28	105.65	108.24	108.24	-0.97%	123,723
Apr 23, 2026	108.91	113.60	108.38	109.30	109.30	0.84%	172,448
Apr 22, 2026	107.44	108.89	104.53	108.39	108.39	2.08%	122,314
Apr 21, 2026	109.29	112.00	105.17	106.18	106.18	-2.84%	75,423
Apr 20, 2026	104.10	110.19	104.10	109.28	109.28	3.50%	144,053
Apr 17, 2026	105.75	109.00	100.95	105.58	105.58	3.75%	279,006
Apr 16, 2026	107.92	109.24	101.18	101.76	101.76	-6.64%	466,574
Apr 15, 2026	109.36	111.40	106.39	109.00	109.00	1.08%	259,159
Apr 14, 2026	107.78	112.30	107.29	107.84	107.84	1.48%	158,520
Apr 13, 2026	101.34	106.93	100.00	106.27	106.27	5.17%	149,932
Apr 10, 2026	106.12	106.62	100.50	101.05	101.05	-4.40%	126,353
Apr 9, 2026	104.83	107.91	100.46	105.70	105.70	0.63%	164,805
Apr 8, 2026	105.74	110.65	103.96	105.04	105.04	2.08%	210,242
Apr 7, 2026	100.15	102.91	97.25	102.90	102.90	2.24%	180,494
Apr 6, 2026	102.00	102.84	99.24	100.65	100.65	-0.27%	204,995
Apr 2, 2026	94.76	101.43	93.75	100.92	100.92	2.52%	172,497
Apr 1, 2026	97.74	102.75	92.45	98.44	98.44	3.58%	193,673
Mar 31, 2026	90.97	95.63	90.97	95.04	95.04	4.55%	115,633
Mar 30, 2026	92.94	95.22	89.20	90.90	90.90	-3.10%	182,218
Mar 27, 2026	95.31	95.45	90.80	93.81	93.81	-1.11%	101,106
Mar 26, 2026	99.79	102.99	94.31	94.86	94.86	-5.50%	162,160
Mar 25, 2026	99.49	102.01	97.45	100.38	100.38	0.89%	117,988
Mar 24, 2026	93.15	100.73	93.02	99.49	99.49	4.75%	175,673
Mar 23, 2026	91.65	97.34	85.39	94.98	94.98	6.73%	245,249
Mar 20, 2026	94.24	94.24	87.04	88.99	88.99	-5.99%	549,953
Mar 19, 2026	93.15	95.43	89.20	94.66	94.66	0.64%	129,572
Mar 18, 2026	94.01	95.93	92.32	94.06	94.06	0.05%	157,715
Mar 17, 2026	93.62	98.24	92.40	94.01	94.01	1.41%	123,196
Mar 16, 2026	88.94	97.43	88.94	92.70	92.70	4.39%	146,882
Mar 13, 2026	87.01	90.48	86.10	88.80	88.80	2.06%	150,274
Mar 12, 2026	89.40	90.85	84.91	87.01	87.01	-3.85%	156,409
Mar 11, 2026	95.13	96.95	86.95	90.49	90.49	-6.50%	181,543
Mar 10, 2026	98.61	100.66	94.50	96.78	96.78	-1.86%	181,352
Mar 9, 2026	89.90	99.79	86.77	98.61	98.61	9.23%	265,806
Mar 6, 2026	89.05	96.49	83.99	90.28	90.28	-14.30%	810,352
Mar 5, 2026	108.00	108.00	100.93	105.34	105.34	-2.86%	425,097
Mar 4, 2026	113.58	115.87	107.35	108.44	108.44	-3.09%	167,412
Mar 3, 2026	113.31	115.48	107.34	111.90	111.90	-4.85%	185,204
Mar 2, 2026	108.48	117.69	107.00	117.60	117.60	6.46%	188,666
Feb 27, 2026	112.00	115.00	107.04	110.46	110.46	-4.59%	124,625
Feb 26, 2026	108.45	120.00	108.45	115.77	115.77	6.73%	249,349
Feb 25, 2026	102.10	109.45	101.00	108.47	108.47	9.36%	125,088
Feb 24, 2026	100.45	105.50	99.10	99.19	99.19	-2.52%	132,828
Feb 23, 2026	102.00	104.57	100.18	101.75	101.75	0.66%	98,569
Feb 20, 2026	101.67	104.75	98.25	101.08	101.08	-2.44%	156,398
Feb 19, 2026	103.82	105.57	99.98	103.61	103.61	-0.86%	122,264
Feb 18, 2026	100.10	107.61	97.97	104.51	104.51	3.14%	123,888
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