Nuwellis, Inc. (NUWE)
NASDAQ: NUWE · Real-Time Price · USD
3.300
-0.011 (-0.33%)
At close: Jun 26, 2026, 4:00 PM EDT
3.260
-0.040 (-1.22%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Nuwellis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.50 | 3.80 | 3.09 | 3.30 | 3.30 | -0.33% | 267,467 |
| Jun 25, 2026 | 3.24 | 3.36 | 2.98 | 3.31 | 3.31 | 6.29% | 101,389 |
| Jun 24, 2026 | 3.14 | 3.30 | 2.88 | 3.12 | 3.12 | -30.47% | 221,255 |
| Jun 23, 2026 | 4.41 | 4.70 | 4.37 | 4.48 | 4.48 | -1.54% | 70,470 |
| Jun 22, 2026 | 4.73 | 4.75 | 4.27 | 4.55 | 4.55 | -2.62% | 66,176 |
| Jun 18, 2026 | 4.76 | 5.01 | 4.67 | 4.67 | 4.67 | -3.26% | 54,055 |
| Jun 17, 2026 | 4.69 | 4.87 | 4.55 | 4.83 | 4.83 | 2.22% | 86,920 |
| Jun 16, 2026 | 4.64 | 4.73 | 4.36 | 4.73 | 4.73 | -0.88% | 85,951 |
| Jun 15, 2026 | 5.25 | 5.46 | 4.72 | 4.77 | 4.77 | -4.76% | 96,636 |
| Jun 12, 2026 | 5.07 | 5.25 | 4.79 | 5.01 | 5.01 | 2.14% | 108,966 |
| Jun 11, 2026 | 4.97 | 5.24 | 4.90 | 4.90 | 4.90 | -7.89% | 94,052 |
| Jun 10, 2026 | 5.25 | 5.80 | 5.02 | 5.32 | 5.32 | 4.68% | 186,336 |
| Jun 9, 2026 | 5.07 | 5.25 | 4.75 | 5.08 | 5.08 | 0.14% | 140,474 |
| Jun 8, 2026 | 5.41 | 5.41 | 4.62 | 5.08 | 5.08 | -13.28% | 273,305 |
| Jun 5, 2026 | 5.95 | 7.29 | 5.15 | 5.85 | 5.85 | -61.21% | 1,428,588 |
| Jun 4, 2026 | 16.80 | 17.85 | 14.00 | 15.09 | 15.09 | -11.23% | 17,549 |
| Jun 3, 2026 | 21.00 | 21.20 | 16.68 | 16.99 | 16.99 | -17.85% | 14,832 |
| Jun 2, 2026 | 24.50 | 24.85 | 19.05 | 20.69 | 20.69 | -15.58% | 9,781 |
| Jun 1, 2026 | 25.55 | 27.97 | 24.50 | 24.50 | 24.50 | -9.51% | 8,185 |
| May 29, 2026 | 29.05 | 29.93 | 26.33 | 27.08 | 27.08 | -8.87% | 9,212 |
| May 28, 2026 | 26.03 | 34.74 | 25.46 | 29.72 | 29.72 | 12.05% | 18,447 |
| May 27, 2026 | 31.68 | 32.55 | 26.25 | 26.52 | 26.52 | -16.47% | 6,628 |
| May 26, 2026 | 31.50 | 34.65 | 31.15 | 31.75 | 31.75 | -13.61% | 7,053 |
| May 22, 2026 | 35.00 | 36.75 | 33.68 | 36.75 | 36.75 | 5.37% | 4,655 |
| May 21, 2026 | 33.29 | 34.88 | 33.10 | 34.88 | 34.88 | 0.72% | 574 |
| May 20, 2026 | 34.22 | 34.63 | 33.29 | 34.63 | 34.63 | 1.19% | 420 |
| May 19, 2026 | 33.82 | 34.30 | 32.55 | 34.22 | 34.22 | -0.08% | 439 |
| May 18, 2026 | 34.30 | 35.00 | 31.54 | 34.25 | 34.25 | -1.65% | 3,298 |
| May 15, 2026 | 36.05 | 37.63 | 34.30 | 34.83 | 34.83 | -2.45% | 1,553 |
| May 14, 2026 | 37.45 | 39.20 | 35.00 | 35.70 | 35.70 | -0.97% | 3,504 |
| May 13, 2026 | 37.10 | 37.10 | 34.55 | 36.05 | 36.05 | - | 774 |
| May 12, 2026 | 37.10 | 37.10 | 34.83 | 36.05 | 36.05 | -0.96% | 1,313 |
| May 11, 2026 | 37.45 | 37.80 | 35.00 | 36.40 | 36.40 | -4.59% | 1,472 |
| May 8, 2026 | 37.80 | 38.73 | 37.45 | 38.15 | 38.15 | -0.91% | 796 |
| May 7, 2026 | 38.15 | 38.50 | 37.10 | 38.50 | 38.50 | 0.92% | 865 |
| May 6, 2026 | 39.55 | 39.55 | 36.75 | 38.15 | 38.15 | -1.80% | 1,377 |
| May 5, 2026 | 38.15 | 39.50 | 37.45 | 38.85 | 38.85 | -0.89% | 1,466 |
| May 4, 2026 | 37.87 | 40.25 | 37.80 | 39.20 | 39.20 | 4.67% | 1,429 |
| May 1, 2026 | 40.60 | 40.60 | 37.45 | 37.45 | 37.45 | -5.31% | 1,382 |
| Apr 30, 2026 | 40.95 | 42.00 | 38.47 | 39.55 | 39.55 | 1.80% | 1,342 |
| Apr 29, 2026 | 39.55 | 40.25 | 38.50 | 38.85 | 38.85 | - | 614 |
| Apr 28, 2026 | 39.90 | 42.00 | 38.50 | 38.85 | 38.85 | -4.31% | 1,863 |
| Apr 27, 2026 | 41.65 | 42.70 | 40.60 | 40.60 | 40.60 | -1.69% | 1,178 |
| Apr 24, 2026 | 40.95 | 42.00 | 39.90 | 41.30 | 41.30 | -0.80% | 1,107 |
| Apr 23, 2026 | 41.13 | 42.35 | 40.25 | 41.63 | 41.63 | 3.89% | 1,159 |
| Apr 22, 2026 | 41.65 | 41.65 | 39.55 | 40.08 | 40.08 | -0.43% | 517 |
| Apr 21, 2026 | 42.00 | 42.00 | 39.20 | 40.25 | 40.25 | -0.86% | 1,132 |
| Apr 20, 2026 | 39.55 | 42.00 | 39.55 | 40.60 | 40.60 | -1.69% | 895 |
| Apr 17, 2026 | 41.30 | 41.65 | 38.50 | 41.30 | 41.30 | -0.84% | 841 |
| Apr 16, 2026 | 42.35 | 42.70 | 39.90 | 41.65 | 41.65 | -2.86% | 1,229 |
| Apr 15, 2026 | 42.35 | 43.05 | 41.68 | 42.88 | 42.88 | -0.41% | 918 |
| Apr 14, 2026 | 42.35 | 44.80 | 41.65 | 43.05 | 43.05 | 2.50% | 1,402 |
| Apr 13, 2026 | 39.55 | 43.75 | 38.50 | 42.00 | 42.00 | 10.60% | 2,181 |
| Apr 10, 2026 | 40.25 | 40.25 | 37.45 | 37.98 | 37.98 | 0.46% | 670 |
| Apr 9, 2026 | 39.90 | 39.90 | 37.80 | 37.80 | 37.80 | - | 1,190 |
| Apr 8, 2026 | 39.55 | 43.30 | 37.45 | 37.80 | 37.80 | -4.42% | 1,105 |
| Apr 7, 2026 | 38.15 | 41.30 | 37.10 | 39.55 | 39.55 | 3.67% | 1,279 |
| Apr 6, 2026 | 36.75 | 38.85 | 36.23 | 38.15 | 38.15 | - | 778 |
| Apr 2, 2026 | 38.15 | 38.50 | 36.40 | 38.15 | 38.15 | - | 718 |
| Apr 1, 2026 | 38.50 | 39.20 | 36.81 | 38.15 | 38.15 | 3.81% | 894 |
| Mar 31, 2026 | 35.35 | 39.20 | 34.83 | 36.75 | 36.75 | - | 7,560 |
| Mar 30, 2026 | 35.35 | 37.10 | 35.35 | 36.75 | 36.75 | - | 838 |
| Mar 27, 2026 | 38.15 | 38.15 | 34.77 | 36.75 | 36.75 | -4.55% | 1,155 |
| Mar 26, 2026 | 39.55 | 40.59 | 38.50 | 38.50 | 38.50 | -4.35% | 301 |
| Mar 25, 2026 | 38.50 | 41.78 | 38.50 | 40.25 | 40.25 | 4.55% | 606 |
| Mar 24, 2026 | 38.15 | 38.85 | 36.05 | 38.50 | 38.50 | -0.90% | 702 |
| Mar 23, 2026 | 38.15 | 40.95 | 37.41 | 38.85 | 38.85 | 7.77% | 4,073 |
| Mar 20, 2026 | 37.80 | 37.80 | 33.60 | 36.05 | 36.05 | 1.98% | 4,231 |
| Mar 19, 2026 | 35.70 | 38.50 | 34.65 | 35.35 | 35.35 | -2.88% | 2,068 |
| Mar 18, 2026 | 38.85 | 39.73 | 35.18 | 36.40 | 36.40 | -3.70% | 2,319 |
| Mar 17, 2026 | 42.00 | 44.69 | 37.41 | 37.80 | 37.80 | -8.47% | 4,134 |
| Mar 16, 2026 | 46.38 | 46.38 | 40.63 | 41.30 | 41.30 | -6.35% | 2,799 |
| Mar 13, 2026 | 47.60 | 47.60 | 43.75 | 44.10 | 44.10 | -1.56% | 1,201 |
| Mar 12, 2026 | 47.25 | 48.30 | 43.75 | 44.80 | 44.80 | -5.19% | 1,567 |
| Mar 11, 2026 | 44.45 | 50.75 | 42.35 | 47.25 | 47.25 | 3.85% | 3,841 |
| Mar 10, 2026 | 49.35 | 50.40 | 43.40 | 45.50 | 45.50 | 0.78% | 6,274 |
| Mar 9, 2026 | 48.65 | 49.70 | 41.83 | 45.15 | 45.15 | -9.79% | 5,571 |
| Mar 6, 2026 | 50.75 | 52.50 | 49.00 | 50.05 | 50.05 | -3.38% | 1,683 |
| Mar 5, 2026 | 55.30 | 58.01 | 49.00 | 51.80 | 51.80 | -5.13% | 1,002 |
| Mar 4, 2026 | 49.35 | 54.60 | 49.00 | 54.60 | 54.60 | 9.09% | 635 |
| Mar 3, 2026 | 50.40 | 52.15 | 49.00 | 50.05 | 50.05 | -4.03% | 1,153 |
| Mar 2, 2026 | 52.50 | 53.20 | 50.75 | 52.15 | 52.15 | -1.32% | 1,914 |
| Feb 27, 2026 | 56.00 | 57.75 | 52.50 | 52.85 | 52.85 | -5.63% | 2,471 |
| Feb 26, 2026 | 57.05 | 60.90 | 56.00 | 56.00 | 56.00 | -3.61% | 1,562 |
| Feb 25, 2026 | 56.00 | 60.20 | 56.00 | 58.10 | 58.10 | 3.11% | 1,823 |
| Feb 24, 2026 | 60.90 | 62.31 | 56.00 | 56.35 | 56.35 | -4.73% | 1,606 |
| Feb 23, 2026 | 61.95 | 62.73 | 57.75 | 59.15 | 59.15 | -8.65% | 2,199 |
| Feb 20, 2026 | 64.05 | 66.15 | 63.00 | 64.75 | 64.75 | -1.07% | 511 |
| Feb 19, 2026 | 64.75 | 66.64 | 63.00 | 65.45 | 65.45 | 0.54% | 997 |
| Feb 18, 2026 | 63.00 | 67.90 | 61.32 | 65.10 | 65.10 | 2.76% | 1,793 |
| Feb 17, 2026 | 68.60 | 70.70 | 60.55 | 63.35 | 63.35 | -8.12% | 2,658 |
| Feb 13, 2026 | 70.70 | 74.20 | 68.25 | 68.95 | 68.95 | -7.08% | 2,442 |
| Feb 12, 2026 | 79.45 | 80.85 | 74.20 | 74.20 | 74.20 | -4.07% | 1,595 |
| Feb 11, 2026 | 88.90 | 88.90 | 77.00 | 77.35 | 77.35 | -14.01% | 2,340 |
| Feb 10, 2026 | 91.35 | 92.40 | 86.80 | 89.95 | 89.95 | -2.28% | 4,408 |
| Feb 9, 2026 | 89.60 | 94.99 | 89.60 | 92.05 | 92.05 | 0.77% | 1,392 |
| Feb 6, 2026 | 88.20 | 97.30 | 85.40 | 91.35 | 91.35 | 5.67% | 3,434 |
| Feb 5, 2026 | 105.35 | 107.52 | 84.83 | 86.45 | 86.45 | -18.21% | 5,583 |
| Feb 4, 2026 | 136.85 | 145.25 | 101.15 | 105.70 | 105.70 | -22.37% | 10,755 |
| Feb 3, 2026 | 134.05 | 156.45 | 134.05 | 136.15 | 136.15 | 1.04% | 10,273 |