Nutex Health, Inc. - NUTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	129.1	127.83	127.83	132.72	124.98	90,010
October 28, 2025	129.77	128.68	128.68	139	124.9	113,700
October 27, 2025	127.65	129.48	129.48	137.5	125.94	175,031
October 24, 2025	120.09	125.57	125.57	128.95	119	103,300
October 23, 2025	113.82	117.3	117.3	122.81	112	112,338
October 22, 2025	113.14	114.31	114.31	116.76	108	113,900
October 21, 2025	109.56	114.5	114.5	115.86	106.46	121,025
October 20, 2025	99.04	111	111	111	97	169,500
October 17, 2025	96.1	94.84	94.84	97.81	92.95	85,040
October 16, 2025	105.04	96.7	96.7	106.57	95	106,000
October 15, 2025	100.7	106.01	106.01	106.41	99.5	130,467
October 14, 2025	101.98	99.47	99.47	101.98	98.4	107,700
October 13, 2025	97.2	102.16	102.16	104.55	97.2	104,117
October 10, 2025	104.27	94.83	94.83	105.5	94.83	149,424
October 09, 2025	103.75	103.68	103.68	105.9	97.53	132,349
October 08, 2025	102.92	102.74	102.74	105.2	98.65	166,700
October 07, 2025	108.88	102.76	102.76	112	102.56	158,905
October 06, 2025	108.17	108.62	108.62	111.1	106.3	102,600
October 03, 2025	107.19	107.88	107.88	111.54	106.68	98,801
October 02, 2025	104.4	107.19	107.19	108	102.94	124,911
October 01, 2025	101.59	104.4	104.4	105.21	101.52	91,608
September 30, 2025	105.06	103.32	103.32	106.21	101	141,619
September 29, 2025	102.4	106.23	106.23	106.94	100.84	94,364
September 26, 2025	98.39	102.53	102.53	103.6	98.1	108,283
September 25, 2025	97.37	97.07	97.07	99.53	93.84	89,530
September 24, 2025	103.93	100.31	100.31	105.62	98.49	138,979
September 23, 2025	99.84	103.68	103.68	107.34	99.47	148,144
September 22, 2025	93.9	99.71	99.71	100.45	93.89	118,959
September 19, 2025	93.4	96.11	96.11	97.99	93.35	272,700
September 18, 2025	90.4	92.96	92.96	92.99	87.1	103,200
September 17, 2025	88.29	89.98	89.98	92.75	88.1	104,400
September 16, 2025	94.73	88.08	88.08	96	86.1	181,357
September 15, 2025	96.35	95.66	95.66	99.99	93	153,719
September 12, 2025	92.02	97.19	97.19	98.52	89.99	258,772
September 11, 2025	82.93	92	92	92.05	82.45	136,315
September 10, 2025	85.99	83.24	83.24	87.5	80.53	103,000
September 09, 2025	83.85	85.9	85.9	86.1	81	135,592
September 08, 2025	84	83.41	83.41	85	81.5	92,103
September 05, 2025	86.02	83.38	83.38	86.86	81.88	112,100
September 04, 2025	82.5	85.88	85.88	86.5	80	203,686
September 03, 2025	80.85	82.05	82.05	85.26	79.5	141,041
September 02, 2025	82.16	80.92	80.92	83.7	77.21	222,277
August 29, 2025	88.7	83.79	83.79	89.99	82.99	175,900
August 28, 2025	89.9	88.39	88.39	91.97	85	178,201
August 27, 2025	88	89.78	89.78	92.99	87.42	92,660
August 26, 2025	89.5	90.05	90.05	91.09	82.55	277,362
August 25, 2025	92.5	89.51	89.51	94.75	89.5	119,203
August 22, 2025	95.79	92.4	92.4	98.86	90.53	226,343
August 21, 2025	91.62	96.18	96.18	110	89.1	401,916
August 20, 2025	95.39	92.75	92.75	95.63	87.6	256,639
August 19, 2025	93.43	94.96	94.96	96	87.85	322,500
August 18, 2025	92.45	94.55	94.55	94.9	91.14	122,342
August 15, 2025	108	92.91	92.91	108	84.51	544,545
August 14, 2025	103.62	111.13	111.13	111.61	103.55	376,508
August 13, 2025	96.53	105.19	105.19	106.5	96.53	217,323
August 12, 2025	90.52	96.12	96.12	98	89.15	115,358
August 11, 2025	87.6	89.63	89.63	90.95	84.6	212,426
August 08, 2025	87.5	87.92	87.92	91.55	85.78	108,747
August 07, 2025	94	89.23	89.23	96	88.55	174,403
August 06, 2025	92.22	93.59	93.59	95.42	88.31	152,100

Nutex Health, Inc. (NUTX) NASDAQ