Nuwellis, Inc. - NUWE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.83	1.85	1.85	1.89	1.8	17,895
February 19, 2026	1.85	1.87	1.87	1.9	1.8	34,906
February 18, 2026	1.8	1.86	1.86	1.94	1.75	62,778
February 17, 2026	1.96	1.81	1.81	2.02	1.73	93,048
February 13, 2026	2.02	1.97	1.97	2.12	1.95	84,180
February 12, 2026	2.27	2.12	2.12	2.31	2.12	55,850
February 11, 2026	2.54	2.21	2.21	2.54	2.2	81,912
February 10, 2026	2.61	2.57	2.57	2.64	2.48	154,311
February 09, 2026	2.56	2.63	2.63	2.71	2.56	48,721
February 06, 2026	2.52	2.61	2.61	2.78	2.44	120,195
February 05, 2026	3.01	2.47	2.47	3.07	2.42	195,408
February 04, 2026	3.91	3.02	3.02	4.15	2.89	376,431
February 03, 2026	3.83	3.89	3.89	4.47	3.83	359,582
February 02, 2026	3.5	3.85	3.85	4.16	3.47	607,700
January 30, 2026	3.49	3.77	3.77	3.79	3.15	534,844
January 29, 2026	3.8	4.19	4.19	4.3	3.46	1.75M
January 28, 2026	3.55	3.86	3.86	4.31	3.42	2.45M
January 27, 2026	4.42	3.83	3.83	4.94	3.51	112.87M
January 26, 2026	2.25	2.15	2.15	2.25	2.05	6.29M
January 23, 2026	2.15	2.22	2.2	2.26	2.02	142,481
January 22, 2026	1.85	2.12	2.12	2.27	1.85	215,757
January 21, 2026	1.85	1.86	1.86	1.96	1.85	41,800
January 20, 2026	1.93	1.83	1.83	1.93	1.76	117,862
January 16, 2026	2.38	1.9	1.9	2.41	1.84	459,603
January 15, 2026	1.9	2.37	2.37	2.85	1.9	1.36M
January 14, 2026	1.93	1.9	1.9	2.04	1.88	35,444
January 13, 2026	2.01	1.97	1.97	2.04	1.95	20,187
January 12, 2026	2	2.02	2.02	2.03	1.96	9,208
January 09, 2026	1.95	2	2	2.05	1.95	9,808
January 08, 2026	1.96	1.97	1.97	2.04	1.96	12,236
January 07, 2026	2.06	2.01	2.01	2.09	1.93	44,100
January 06, 2026	2.02	2.04	2.04	2.08	1.96	46,319
January 05, 2026	1.77	1.95	1.95	2.05	1.75	47,500
January 02, 2026	1.74	1.81	1.81	1.85	1.71	15,319
December 31, 2025	1.72	1.74	1.74	1.83	1.72	30,341
December 30, 2025	1.82	1.76	1.76	1.82	1.71	33,639
December 29, 2025	2.02	1.82	1.82	2.02	1.78	50,700
December 26, 2025	2.1	2.04	2.04	2.1	2.01	19,726
December 24, 2025	2.1	2.06	2.06	2.2	2.05	6,929
December 23, 2025	2.19	2.05	2.05	2.19	2.02	33,810
December 22, 2025	2.23	2.15	2.15	2.23	2.14	16,847
December 19, 2025	2.13	2.16	2.16	2.24	2.13	21,991
December 18, 2025	2.35	2.16	2.16	2.35	2.16	21,462
December 17, 2025	2.23	2.26	2.26	2.32	2.23	12,900
December 16, 2025	2.15	2.21	2.21	2.25	2.1	34,806
December 15, 2025	2.3	2.16	2.16	2.33	2.15	47,949
December 12, 2025	2.52	2.28	2.28	2.58	2.24	63,042
December 11, 2025	2.77	2.45	2.45	2.79	2.45	59,998
December 10, 2025	2.72	2.81	2.81	2.86	2.69	60,609
December 09, 2025	2.7	2.68	2.68	2.75	2.65	68,052
December 08, 2025	2.54	2.71	2.71	2.77	2.54	126,300
December 05, 2025	2.65	2.43	2.43	2.66	2.41	26,667
December 04, 2025	2.41	2.63	2.63	2.65	2.4	98,240
December 03, 2025	2.26	2.34	2.34	2.4	2.26	24,407
December 02, 2025	2.4	2.26	2.26	2.41	2.24	33,100
December 01, 2025	2.48	2.4	2.4	2.55	2.38	16,900
November 28, 2025	2.43	2.44	2.44	2.55	2.41	21,656
November 26, 2025	2.31	2.41	2.41	2.58	2.31	76,600
November 25, 2025	2.18	2.2	2.2	2.39	2.16	77,100
November 24, 2025	2.07	2.16	2.16	2.17	2.02	15,430

Nuwellis, Inc. (NUWE) NASDAQ