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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.67	101.08	101.08	104.75	98.25	156,400
February 19, 2026	103.82	103.61	103.61	105.57	99.98	122,300
February 18, 2026	100.1	104.51	104.51	107.61	97.97	123,900
February 17, 2026	99.7	101.33	101.33	108.95	95.5	191,100
February 13, 2026	105.01	99.71	99.71	107.5	99.22	152,208
February 12, 2026	102.78	105.02	105.02	112	102.78	218,047
February 11, 2026	103.16	103	103	114.78	100.8	275,022
February 10, 2026	105	101.38	101.38	107.02	99.46	162,335
February 09, 2026	102.27	104.64	104.64	105.45	96.48	262,955
February 06, 2026	105.28	99.9	99.9	109	98.24	270,201
February 05, 2026	123.09	101.97	101.97	123.09	98.59	507,249
February 04, 2026	152.23	125.1	125.1	152.23	123.33	412,400
February 03, 2026	161.64	154.47	154.47	165	152.56	368,433
February 02, 2026	150	161.25	161.25	161.75	149	211,196
January 30, 2026	148.62	148.79	148.79	155.2	148	163,600
January 29, 2026	150.31	148.53	148.53	151	145	128,000
January 28, 2026	156.77	149.8	149.8	156.77	149.17	83,714
January 27, 2026	159.84	153.81	153.81	162.13	149.98	134,600
January 26, 2026	157.26	159.74	159.74	160.05	153.8	133,300
January 23, 2026	157.02	156.21	156.21	163.13	155.78	142,000
January 22, 2026	147.98	159.42	159.42	170	147.98	244,627
January 21, 2026	154.14	146.97	146.97	154.14	141.06	183,521
January 20, 2026	149.89	153.76	153.76	158.11	148	177,348
January 16, 2026	164.08	152.77	152.77	170	149	261,119
January 15, 2026	169.74	164.21	164.21	172.1	160	141,537
January 14, 2026	172.34	165.9	165.9	179.94	164	174,108
January 13, 2026	183.04	172.6	172.6	184.03	165.24	154,900
January 12, 2026	185	180.72	180.72	189.45	175.25	124,302
January 09, 2026	184.11	186.18	186.18	192	183	137,664
January 08, 2026	178.85	184.11	184.11	186.5	178.09	139,895
January 07, 2026	174.9	178.09	178.09	188	171.71	181,942
January 06, 2026	166.05	171.95	171.95	179.41	166.05	143,031
January 05, 2026	147.47	167.64	167.64	169.35	147	160,408
January 02, 2026	166.01	148.19	148.19	167.81	146.82	203,914
December 31, 2025	181.28	164.62	164.62	188.83	163.11	222,252
December 30, 2025	183.34	182.23	182.23	193.07	180.78	177,250
December 29, 2025	176.38	183.88	183.88	187	171	130,853
December 26, 2025	167.98	176.68	176.68	178.4	167.98	126,846
December 24, 2025	165	168.1	168.1	168.65	162.59	39,810
December 23, 2025	177.74	167.34	167.34	177.74	163.2	102,374
December 22, 2025	178.08	179.55	179.55	180.76	173.41	110,847
December 19, 2025	169.58	171.93	171.93	177	168.4	192,966
December 18, 2025	161.28	166.84	166.84	170	161.16	130,900
December 17, 2025	169.9	159	159	173.65	156.15	246,900
December 16, 2025	171.13	171.72	171.72	173.86	161.25	232,100
December 15, 2025	183.28	175.78	175.78	188.89	171.07	163,129
December 12, 2025	190.71	184.89	184.89	193	178.56	212,482
December 11, 2025	176.38	190.49	190.49	191.73	172.99	148,937
December 10, 2025	167.36	176.47	176.47	182	167	187,034
December 09, 2025	179.12	168.42	168.42	179.9	163	238,902
December 08, 2025	161.89	181.06	181.06	187.2	161.05	283,906
December 05, 2025	155.57	160.95	160.95	165.56	153.01	224,300
December 04, 2025	133.62	156.79	156.79	157.29	132.42	290,328
December 03, 2025	129.77	131.75	131.75	134.56	124.47	134,553
December 02, 2025	121.34	129.77	129.77	131.52	121.34	201,900
December 01, 2025	115.51	119.58	119.58	126.72	115.21	140,700
November 28, 2025	113.85	115.11	115.11	120.44	111.93	141,000
November 26, 2025	119.63	112.8	112.8	123.08	110.21	194,389
November 25, 2025	134.35	119.21	119.21	137.4	107.09	470,015
November 24, 2025	137	137.21	137.21	145.02	134.06	219,000

Nutex Health, Inc. (NUTX) NASDAQ