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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	139.99	136.92	136.92	144.49	131.63	217,342
November 20, 2025	125	142.34	142.34	158	125	528,652
November 19, 2025	120.81	112.19	112.19	127	112.19	301,408
November 18, 2025	100.44	99.2	99.2	101	94.45	169,737
November 17, 2025	107.11	103.95	103.95	109.5	103.23	134,538
November 14, 2025	105.11	107.11	107.11	110.35	102.3	64,700
November 13, 2025	118.77	108.81	108.81	119.01	108.34	97,406
November 12, 2025	111.97	121.65	121.65	122.12	111.97	155,945
November 11, 2025	117.01	111.97	111.97	118.8	110.02	98,000
November 10, 2025	116.61	118.86	118.86	121.69	109.49	116,000
November 07, 2025	120	114.65	114.65	121.7	106.44	93,057
November 06, 2025	130.14	121.74	121.74	131.08	121.48	53,239
November 05, 2025	125	131.32	131.32	133.61	125	67,241
November 04, 2025	127.3	126.71	126.71	131.81	124.75	89,500
November 03, 2025	124.33	131.71	131.71	134.86	122.15	84,500
October 31, 2025	124.91	123.06	123.06	126.37	118.93	72,940
October 30, 2025	126.99	124.5	124.5	127.29	122.92	54,221
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

Nutex Health, Inc. (NUTX) NASDAQ