Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
2.430
-0.200 (-7.60%)
At close: Dec 5, 2025, 4:00 PM EST
2.460
+0.030 (1.23%)
After-hours: Dec 5, 2025, 7:46 PM EST
Nuwellis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.65 | 2.66 | 2.41 | 2.43 | 2.43 | -7.60% | 26,201 |
| Dec 4, 2025 | 2.41 | 2.65 | 2.40 | 2.63 | 2.63 | 12.39% | 94,454 |
| Dec 3, 2025 | 2.26 | 2.40 | 2.26 | 2.34 | 2.34 | 3.77% | 24,396 |
| Dec 2, 2025 | 2.40 | 2.41 | 2.24 | 2.26 | 2.26 | -6.04% | 29,597 |
| Dec 1, 2025 | 2.48 | 2.55 | 2.38 | 2.40 | 2.40 | -1.64% | 16,869 |
| Nov 28, 2025 | 2.43 | 2.55 | 2.41 | 2.44 | 2.44 | 1.24% | 21,549 |
| Nov 26, 2025 | 2.31 | 2.58 | 2.31 | 2.41 | 2.41 | 9.45% | 75,596 |
| Nov 25, 2025 | 2.18 | 2.39 | 2.16 | 2.20 | 2.20 | 1.94% | 77,071 |
| Nov 24, 2025 | 2.07 | 2.17 | 2.02 | 2.16 | 2.16 | 5.37% | 15,395 |
| Nov 21, 2025 | 2.11 | 2.12 | 2.03 | 2.05 | 2.05 | -1.91% | 46,197 |
| Nov 20, 2025 | 2.27 | 2.27 | 2.07 | 2.09 | 2.09 | -7.93% | 56,784 |
| Nov 19, 2025 | 2.40 | 2.42 | 2.26 | 2.27 | 2.27 | -3.81% | 52,481 |
| Nov 18, 2025 | 2.46 | 2.48 | 2.31 | 2.36 | 2.36 | -3.75% | 19,613 |
| Nov 17, 2025 | 2.70 | 2.70 | 2.45 | 2.45 | 2.45 | -9.19% | 27,601 |
| Nov 14, 2025 | 2.45 | 2.71 | 2.38 | 2.70 | 2.70 | 10.43% | 60,416 |
| Nov 13, 2025 | 2.66 | 2.66 | 2.41 | 2.45 | 2.45 | -8.43% | 36,434 |
| Nov 12, 2025 | 2.75 | 2.84 | 2.61 | 2.67 | 2.67 | -3.96% | 86,092 |
| Nov 11, 2025 | 2.71 | 2.78 | 2.63 | 2.78 | 2.78 | 2.58% | 15,511 |
| Nov 10, 2025 | 2.80 | 2.93 | 2.65 | 2.71 | 2.71 | -5.57% | 162,375 |
| Nov 7, 2025 | 2.75 | 2.87 | 2.75 | 2.87 | 2.87 | 3.24% | 37,896 |
| Nov 6, 2025 | 2.84 | 2.96 | 2.75 | 2.78 | 2.78 | -0.71% | 21,735 |
| Nov 5, 2025 | 2.68 | 2.85 | 2.68 | 2.80 | 2.80 | 4.09% | 43,475 |
| Nov 4, 2025 | 2.74 | 2.77 | 2.60 | 2.69 | 2.69 | -2.82% | 60,608 |
| Nov 3, 2025 | 2.88 | 2.95 | 2.72 | 2.77 | 2.77 | -3.22% | 90,281 |
| Oct 31, 2025 | 3.65 | 3.65 | 2.72 | 2.86 | 2.86 | -24.74% | 396,350 |
| Oct 30, 2025 | 3.18 | 4.00 | 3.03 | 3.80 | 3.80 | 24.59% | 1,177,125 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.01 | 3.05 | 3.05 | -1.61% | 18,918 |
| Oct 28, 2025 | 3.21 | 3.21 | 3.10 | 3.10 | 3.10 | -4.02% | 17,207 |
| Oct 27, 2025 | 3.23 | 3.32 | 3.22 | 3.23 | 3.23 | -0.62% | 18,749 |
| Oct 24, 2025 | 3.02 | 3.26 | 3.00 | 3.25 | 3.25 | 7.26% | 42,027 |
| Oct 23, 2025 | 3.11 | 3.11 | 2.93 | 3.03 | 3.03 | -3.50% | 50,868 |
| Oct 22, 2025 | 3.20 | 3.24 | 3.10 | 3.14 | 3.14 | -1.88% | 41,223 |
| Oct 21, 2025 | 3.39 | 3.39 | 3.20 | 3.20 | 3.20 | -7.38% | 58,113 |
| Oct 20, 2025 | 3.39 | 3.59 | 3.38 | 3.46 | 3.46 | 0.44% | 120,634 |
| Oct 17, 2025 | 3.26 | 3.46 | 3.26 | 3.44 | 3.44 | 0.58% | 47,174 |
| Oct 16, 2025 | 3.47 | 3.50 | 3.41 | 3.42 | 3.42 | -1.44% | 64,432 |
| Oct 15, 2025 | 3.45 | 3.51 | 3.40 | 3.47 | 3.47 | - | 25,005 |
| Oct 14, 2025 | 3.45 | 3.50 | 3.28 | 3.47 | 3.47 | 1.46% | 36,394 |
| Oct 13, 2025 | 3.50 | 3.50 | 3.34 | 3.42 | 3.42 | -2.29% | 47,999 |
| Oct 10, 2025 | 3.61 | 3.70 | 3.43 | 3.50 | 3.50 | -1.41% | 69,579 |
| Oct 9, 2025 | 3.75 | 3.75 | 3.53 | 3.55 | 3.55 | -6.08% | 70,465 |
| Oct 8, 2025 | 3.86 | 3.86 | 3.61 | 3.78 | 3.78 | -3.57% | 156,629 |
| Oct 7, 2025 | 3.60 | 3.92 | 3.48 | 3.92 | 3.92 | 11.05% | 263,227 |
| Oct 6, 2025 | 3.57 | 3.60 | 3.48 | 3.53 | 3.53 | -1.12% | 40,710 |
| Oct 3, 2025 | 3.37 | 3.60 | 3.37 | 3.57 | 3.57 | 7.53% | 127,845 |
| Oct 2, 2025 | 3.21 | 3.50 | 3.17 | 3.32 | 3.32 | 3.43% | 90,873 |
| Oct 1, 2025 | 3.22 | 3.31 | 3.11 | 3.21 | 3.21 | -4.18% | 119,106 |
| Sep 30, 2025 | 3.46 | 3.54 | 3.09 | 3.35 | 3.35 | -5.10% | 1,628,595 |
| Sep 29, 2025 | 3.50 | 3.55 | 3.40 | 3.53 | 3.53 | 1.44% | 41,490 |
| Sep 26, 2025 | 3.56 | 3.56 | 3.42 | 3.48 | 3.48 | -2.52% | 56,806 |
| Sep 25, 2025 | 3.60 | 3.63 | 3.57 | 3.57 | 3.57 | -0.83% | 27,672 |
| Sep 24, 2025 | 3.60 | 3.65 | 3.55 | 3.60 | 3.60 | -0.83% | 42,823 |
| Sep 23, 2025 | 3.63 | 3.83 | 3.62 | 3.63 | 3.63 | -0.27% | 60,243 |
| Sep 22, 2025 | 3.62 | 3.70 | 3.54 | 3.64 | 3.64 | 2.82% | 108,395 |
| Sep 19, 2025 | 3.70 | 3.88 | 3.54 | 3.54 | 3.54 | -6.35% | 182,677 |
| Sep 18, 2025 | 4.13 | 4.14 | 3.65 | 3.78 | 3.78 | -4.79% | 2,507,497 |
| Sep 17, 2025 | 4.09 | 4.12 | 3.95 | 3.97 | 3.97 | -3.87% | 85,825 |
| Sep 16, 2025 | 4.39 | 4.42 | 3.99 | 4.13 | 4.13 | -12.13% | 214,613 |
| Sep 15, 2025 | 4.24 | 5.23 | 4.18 | 4.70 | 4.70 | 12.44% | 888,562 |
| Sep 12, 2025 | 4.19 | 4.22 | 4.10 | 4.18 | 4.18 | -0.71% | 19,411 |
| Sep 11, 2025 | 4.01 | 4.35 | 4.01 | 4.21 | 4.21 | 2.43% | 74,779 |
| Sep 10, 2025 | 4.20 | 4.27 | 4.00 | 4.11 | 4.11 | -5.30% | 102,471 |
| Sep 9, 2025 | 3.98 | 4.42 | 3.74 | 4.34 | 4.34 | -9.01% | 1,440,776 |
| Sep 8, 2025 | 4.78 | 4.91 | 4.66 | 4.77 | 4.77 | -2.25% | 33,264 |
| Sep 5, 2025 | 4.76 | 4.90 | 4.67 | 4.88 | 4.88 | -0.20% | 22,305 |
| Sep 4, 2025 | 4.82 | 5.08 | 4.76 | 4.89 | 4.89 | -0.71% | 30,651 |
| Sep 3, 2025 | 4.94 | 5.06 | 4.83 | 4.93 | 4.93 | -2.48% | 16,958 |
| Sep 2, 2025 | 5.01 | 5.11 | 4.90 | 5.05 | 5.05 | -0.98% | 26,992 |
| Aug 29, 2025 | 5.18 | 5.20 | 5.09 | 5.10 | 5.10 | -1.54% | 21,972 |
| Aug 28, 2025 | 5.10 | 5.25 | 5.07 | 5.18 | 5.18 | 0.58% | 22,026 |
| Aug 27, 2025 | 5.29 | 5.29 | 5.07 | 5.15 | 5.15 | -0.96% | 21,543 |
| Aug 26, 2025 | 5.12 | 5.23 | 5.10 | 5.20 | 5.20 | -1.52% | 15,383 |
| Aug 25, 2025 | 5.15 | 5.36 | 5.06 | 5.28 | 5.28 | 1.15% | 35,022 |
| Aug 22, 2025 | 5.10 | 5.32 | 5.00 | 5.22 | 5.22 | -1.32% | 61,173 |
| Aug 21, 2025 | 5.39 | 5.48 | 5.12 | 5.29 | 5.29 | -3.64% | 254,904 |
| Aug 20, 2025 | 5.63 | 5.70 | 5.33 | 5.49 | 5.49 | -7.89% | 75,410 |
| Aug 19, 2025 | 5.90 | 6.21 | 5.75 | 5.96 | 5.96 | -5.40% | 488,979 |
| Aug 18, 2025 | 5.67 | 6.72 | 5.60 | 6.30 | 6.30 | 13.72% | 1,202,598 |
| Aug 15, 2025 | 5.50 | 5.89 | 5.25 | 5.54 | 5.54 | -1.77% | 115,957 |
| Aug 14, 2025 | 5.50 | 5.66 | 5.11 | 5.64 | 5.64 | 2.55% | 345,959 |
| Aug 13, 2025 | 4.91 | 5.54 | 4.90 | 5.50 | 5.50 | 10.22% | 99,985 |
| Aug 12, 2025 | 4.92 | 5.03 | 4.87 | 4.99 | 4.99 | 0.60% | 43,192 |
| Aug 11, 2025 | 5.10 | 5.13 | 4.87 | 4.96 | 4.96 | -4.62% | 71,783 |
| Aug 8, 2025 | 5.10 | 5.27 | 5.10 | 5.20 | 5.20 | -1.33% | 37,650 |
| Aug 7, 2025 | 5.18 | 5.56 | 5.18 | 5.27 | 5.27 | 1.35% | 55,479 |
| Aug 6, 2025 | 5.09 | 5.25 | 5.09 | 5.20 | 5.20 | -0.19% | 62,188 |
| Aug 5, 2025 | 5.10 | 5.44 | 4.82 | 5.21 | 5.21 | -21.18% | 891,957 |
| Aug 4, 2025 | 8.80 | 9.03 | 6.45 | 6.61 | 6.61 | -27.36% | 451,162 |
| Aug 1, 2025 | 9.36 | 9.60 | 8.82 | 9.10 | 9.10 | -5.21% | 177,428 |
| Jul 31, 2025 | 10.38 | 10.81 | 9.60 | 9.60 | 9.60 | -9.35% | 171,625 |
| Jul 30, 2025 | 11.10 | 11.11 | 10.40 | 10.59 | 10.59 | 0.67% | 180,351 |
| Jul 29, 2025 | 11.06 | 11.22 | 10.10 | 10.52 | 10.52 | -6.82% | 175,736 |
| Jul 28, 2025 | 11.56 | 11.98 | 10.91 | 11.29 | 11.29 | -6.85% | 172,232 |
| Jul 25, 2025 | 12.74 | 12.79 | 11.58 | 12.12 | 12.12 | -6.77% | 95,117 |
| Jul 24, 2025 | 13.69 | 13.76 | 12.90 | 13.00 | 13.00 | -6.00% | 40,171 |
| Jul 23, 2025 | 13.50 | 13.88 | 12.81 | 13.83 | 13.83 | -3.49% | 280,441 |
| Jul 22, 2025 | 14.87 | 14.99 | 13.60 | 14.33 | 14.33 | -4.91% | 70,773 |
| Jul 21, 2025 | 14.99 | 15.87 | 14.38 | 15.07 | 15.07 | 1.82% | 261,589 |
| Jul 18, 2025 | 15.25 | 16.50 | 14.31 | 14.80 | 14.80 | -6.09% | 174,333 |
| Jul 17, 2025 | 14.25 | 16.36 | 13.21 | 15.76 | 15.76 | -1.19% | 841,954 |