Fractyl Health, Inc. (GUTS)
NASDAQ: GUTS · Real-Time Price · USD
1.640
-0.100 (-5.75%)
At close: Jun 27, 2025, 4:00 PM
1.738
+0.098 (5.98%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Fractyl Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.71 | 1.82 | 1.64 | 1.64 | 1.64 | -5.75% | 4,192,784 |
| Jun 26, 2025 | 1.73 | 1.78 | 1.66 | 1.74 | 1.74 | - | 344,337 |
| Jun 25, 2025 | 1.71 | 1.77 | 1.60 | 1.74 | 1.74 | 2.35% | 470,765 |
| Jun 24, 2025 | 1.62 | 1.75 | 1.55 | 1.70 | 1.70 | 5.59% | 615,421 |
| Jun 23, 2025 | 1.75 | 1.98 | 1.55 | 1.61 | 1.61 | -24.77% | 6,209,821 |
| Jun 20, 2025 | 2.00 | 2.15 | 1.96 | 2.14 | 2.14 | 12.04% | 367,666 |
| Jun 18, 2025 | 1.93 | 2.00 | 1.88 | 1.91 | 1.91 | -2.05% | 202,584 |
| Jun 17, 2025 | 2.07 | 2.11 | 1.93 | 1.95 | 1.95 | -6.70% | 217,136 |
| Jun 16, 2025 | 2.10 | 2.10 | 2.00 | 2.09 | 2.09 | 1.46% | 191,731 |
| Jun 13, 2025 | 2.15 | 2.19 | 2.06 | 2.06 | 2.06 | -5.07% | 291,737 |
| Jun 12, 2025 | 2.25 | 2.30 | 2.13 | 2.17 | 2.17 | -4.41% | 255,207 |
| Jun 11, 2025 | 2.16 | 2.33 | 2.10 | 2.27 | 2.27 | 5.09% | 538,104 |
| Jun 10, 2025 | 2.89 | 2.90 | 2.10 | 2.16 | 2.16 | -25.00% | 1,149,758 |
| Jun 9, 2025 | 2.02 | 3.03 | 2.01 | 2.88 | 2.88 | 44.72% | 2,037,781 |
| Jun 6, 2025 | 1.97 | 2.02 | 1.96 | 1.99 | 1.99 | 2.58% | 406,180 |
| Jun 5, 2025 | 1.97 | 2.01 | 1.93 | 1.94 | 1.94 | -1.52% | 133,480 |
| Jun 4, 2025 | 1.94 | 2.00 | 1.91 | 1.97 | 1.97 | 1.03% | 227,462 |
| Jun 3, 2025 | 1.90 | 1.99 | 1.85 | 1.95 | 1.95 | 2.63% | 200,174 |
| Jun 2, 2025 | 1.91 | 1.95 | 1.86 | 1.90 | 1.90 | - | 147,894 |
| May 30, 2025 | 1.87 | 2.04 | 1.79 | 1.90 | 1.90 | - | 293,816 |
| May 29, 2025 | 1.91 | 1.96 | 1.88 | 1.90 | 1.90 | - | 120,366 |
| May 28, 2025 | 1.94 | 1.97 | 1.89 | 1.90 | 1.90 | -2.56% | 136,571 |
| May 27, 2025 | 1.80 | 1.95 | 1.77 | 1.95 | 1.95 | 8.33% | 203,857 |
| May 23, 2025 | 1.74 | 1.83 | 1.66 | 1.80 | 1.80 | 2.56% | 167,675 |
| May 22, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -4.62% | 108,740 |
| May 21, 2025 | 2.06 | 2.07 | 1.81 | 1.84 | 1.84 | -12.38% | 255,237 |
| May 20, 2025 | 2.15 | 2.16 | 1.94 | 2.10 | 2.10 | -0.94% | 376,259 |
| May 19, 2025 | 1.62 | 2.13 | 1.62 | 2.12 | 2.12 | 25.44% | 634,424 |
| May 16, 2025 | 1.64 | 1.71 | 1.61 | 1.69 | 1.69 | 2.42% | 123,525 |
| May 15, 2025 | 1.54 | 1.65 | 1.51 | 1.65 | 1.65 | 7.49% | 164,942 |
| May 14, 2025 | 1.70 | 1.78 | 1.52 | 1.54 | 1.54 | -13.28% | 289,299 |
| May 13, 2025 | 1.69 | 1.79 | 1.66 | 1.77 | 1.77 | 3.51% | 125,338 |
| May 12, 2025 | 1.72 | 1.78 | 1.66 | 1.71 | 1.71 | 5.56% | 222,683 |
| May 9, 2025 | 1.66 | 1.70 | 1.58 | 1.62 | 1.62 | -1.82% | 122,771 |
| May 8, 2025 | 1.56 | 1.69 | 1.49 | 1.65 | 1.65 | 9.27% | 222,039 |
| May 7, 2025 | 1.55 | 1.59 | 1.48 | 1.51 | 1.51 | 0.67% | 153,814 |
| May 6, 2025 | 1.65 | 1.68 | 1.47 | 1.50 | 1.50 | -7.98% | 240,724 |
| May 5, 2025 | 1.60 | 1.80 | 1.58 | 1.63 | 1.63 | 3.16% | 418,321 |
| May 2, 2025 | 1.28 | 1.64 | 1.28 | 1.58 | 1.58 | 24.41% | 697,429 |
| May 1, 2025 | 1.27 | 1.31 | 1.23 | 1.27 | 1.27 | - | 157,712 |
| Apr 30, 2025 | 1.26 | 1.31 | 1.24 | 1.27 | 1.27 | 0.79% | 266,974 |
| Apr 29, 2025 | 1.21 | 1.30 | 1.20 | 1.26 | 1.26 | 5.00% | 224,345 |
| Apr 28, 2025 | 1.26 | 1.32 | 1.19 | 1.20 | 1.20 | -4.76% | 161,812 |
| Apr 25, 2025 | 1.27 | 1.33 | 1.24 | 1.26 | 1.26 | -1.56% | 143,895 |
| Apr 24, 2025 | 1.33 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | 177,084 |
| Apr 23, 2025 | 1.32 | 1.37 | 1.27 | 1.33 | 1.33 | 3.91% | 220,181 |
| Apr 22, 2025 | 1.38 | 1.38 | 1.24 | 1.28 | 1.28 | -6.57% | 338,981 |
| Apr 21, 2025 | 1.23 | 1.39 | 1.22 | 1.37 | 1.37 | 12.30% | 412,509 |
| Apr 17, 2025 | 1.11 | 1.23 | 1.10 | 1.22 | 1.22 | 9.91% | 314,664 |
| Apr 16, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 164,639 |