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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.11	2.05	2.05	2.12	2.03	46,208
November 20, 2025	2.27	2.09	2.09	2.27	2.07	56,800
November 19, 2025	2.4	2.27	2.27	2.42	2.26	52,481
November 18, 2025	2.46	2.36	2.36	2.48	2.31	19,613
November 17, 2025	2.7	2.45	2.45	2.7	2.45	27,601
November 14, 2025	2.45	2.7	2.7	2.71	2.38	60,416
November 13, 2025	2.66	2.44	2.44	2.66	2.41	36,434
November 12, 2025	2.75	2.67	2.67	2.84	2.61	86,100
November 11, 2025	2.71	2.78	2.78	2.78	2.63	15,511
November 10, 2025	2.8	2.71	2.71	2.93	2.65	162,375
November 07, 2025	2.75	2.87	2.87	2.87	2.75	37,900
November 06, 2025	2.84	2.78	2.78	2.96	2.75	21,735
November 05, 2025	2.68	2.8	2.8	2.85	2.68	43,500
November 04, 2025	2.74	2.69	2.69	2.77	2.6	60,608
November 03, 2025	2.88	2.77	2.77	2.95	2.72	90,300
October 31, 2025	3.65	2.86	2.86	3.65	2.72	396,400
October 30, 2025	3.18	3.8	3.8	4	3.03	1.18M
October 29, 2025	3.09	3.05	3.05	3.09	3.01	15,499
October 28, 2025	3.21	3.1	3.1	3.21	3.1	17,207
October 27, 2025	3.23	3.23	3.23	3.32	3.22	18,749
October 24, 2025	3.02	3.25	3.25	3.26	3	42,027
October 23, 2025	3.11	3.03	3.03	3.11	2.93	50,868
October 22, 2025	3.2	3.14	3.14	3.24	3.1	41,223
October 21, 2025	3.39	3.2	3.2	3.39	3.2	57,769
October 20, 2025	3.39	3.46	3.46	3.59	3.38	120,634
October 17, 2025	3.26	3.44	3.44	3.46	3.26	47,174
October 16, 2025	3.47	3.42	3.42	3.5	3.41	64,432
October 15, 2025	3.45	3.47	3.47	3.51	3.4	25,005
October 14, 2025	3.45	3.47	3.47	3.5	3.28	36,394
October 13, 2025	3.5	3.42	3.42	3.5	3.34	48,000
October 10, 2025	3.61	3.5	3.5	3.7	3.43	69,579
October 09, 2025	3.75	3.55	3.55	3.75	3.53	70,465
October 08, 2025	3.86	3.78	3.78	3.86	3.61	156,629
October 07, 2025	3.6	3.92	3.92	3.92	3.48	263,227
October 06, 2025	3.57	3.53	3.53	3.6	3.48	40,710

Nuwellis, Inc. (NUWE) NASDAQ