NeueHealth, Inc. (NEUE)
NYSE: NEUE · Real-Time Price · USD
6.94
+0.11 (1.61%)
Jun 27, 2025, 4:00 PM - Market closed
NeueHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.83 | 6.94 | 6.81 | 6.94 | 6.94 | 1.68% | 3,908 |
| Jun 26, 2025 | 6.80 | 6.85 | 6.80 | 6.83 | 6.83 | -0.22% | 33,076 |
| Jun 25, 2025 | 6.85 | 6.85 | 6.80 | 6.84 | 6.84 | -0.15% | 1,726 |
| Jun 24, 2025 | 6.83 | 6.89 | 6.81 | 6.85 | 6.85 | - | 21,428 |
| Jun 23, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.44% | 10,766 |
| Jun 20, 2025 | 6.80 | 6.83 | 6.80 | 6.82 | 6.82 | -0.44% | 7,646 |
| Jun 18, 2025 | 6.80 | 6.85 | 6.77 | 6.85 | 6.85 | - | 31,989 |
| Jun 17, 2025 | 6.80 | 6.85 | 6.77 | 6.85 | 6.85 | 0.74% | 15,349 |
| Jun 16, 2025 | 6.81 | 6.85 | 6.77 | 6.80 | 6.80 | -0.73% | 1,986 |
| Jun 13, 2025 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | - | 1,062 |
| Jun 12, 2025 | 6.77 | 6.85 | 6.77 | 6.85 | 6.85 | 0.59% | 1,502 |
| Jun 11, 2025 | 6.80 | 6.85 | 6.80 | 6.81 | 6.81 | 0.59% | 4,685 |
| Jun 10, 2025 | 6.84 | 6.84 | 6.77 | 6.77 | 6.77 | - | 2,542 |
| Jun 9, 2025 | 6.79 | 6.83 | 6.77 | 6.77 | 6.77 | - | 6,780 |
| Jun 6, 2025 | 6.78 | 6.82 | 6.77 | 6.77 | 6.77 | - | 2,689 |
| Jun 5, 2025 | 6.79 | 6.79 | 6.77 | 6.77 | 6.77 | -0.44% | 911 |
| Jun 4, 2025 | 6.83 | 6.83 | 6.80 | 6.80 | 6.80 | - | 3,998 |
| Jun 3, 2025 | 6.80 | 6.82 | 6.78 | 6.80 | 6.80 | -0.51% | 2,321 |
| Jun 2, 2025 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | -0.51% | 836 |
| May 30, 2025 | 6.83 | 6.87 | 6.80 | 6.87 | 6.87 | 0.29% | 3,673 |
| May 29, 2025 | 6.81 | 6.85 | 6.74 | 6.85 | 6.85 | 0.74% | 4,324 |
| May 28, 2025 | 6.76 | 6.80 | 6.66 | 6.80 | 6.80 | -0.16% | 7,510 |
| May 27, 2025 | 6.74 | 6.81 | 6.74 | 6.81 | 6.81 | 0.90% | 857 |
| May 23, 2025 | 6.77 | 6.88 | 6.75 | 6.75 | 6.75 | -1.89% | 2,130 |
| May 22, 2025 | 6.76 | 6.89 | 6.76 | 6.88 | 6.88 | 1.73% | 2,433 |
| May 21, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.34% | 577 |
| May 20, 2025 | 6.80 | 6.80 | 6.71 | 6.74 | 6.74 | -1.46% | 7,781 |
| May 19, 2025 | 6.84 | 6.95 | 6.84 | 6.84 | 6.84 | -0.73% | 1,981 |
| May 16, 2025 | 6.81 | 6.90 | 6.81 | 6.89 | 6.89 | -0.86% | 3,151 |
| May 15, 2025 | 6.84 | 6.95 | 6.81 | 6.95 | 6.95 | 1.61% | 4,048 |
| May 14, 2025 | 6.88 | 6.90 | 6.82 | 6.84 | 6.84 | -0.15% | 3,037 |
| May 13, 2025 | 6.68 | 6.93 | 6.68 | 6.85 | 6.85 | 0.44% | 13,526 |
| May 12, 2025 | 6.80 | 6.87 | 6.66 | 6.82 | 6.82 | 0.89% | 14,841 |
| May 9, 2025 | 6.78 | 6.83 | 6.55 | 6.76 | 6.76 | 1.65% | 43,104 |
| May 8, 2025 | 6.93 | 6.93 | 6.65 | 6.65 | 6.65 | -2.49% | 6,604 |
| May 7, 2025 | 6.77 | 6.92 | 6.77 | 6.82 | 6.82 | -0.44% | 1,730 |
| May 6, 2025 | 6.82 | 6.92 | 6.76 | 6.85 | 6.85 | 1.48% | 6,754 |
| May 5, 2025 | 6.82 | 6.82 | 6.66 | 6.75 | 6.75 | -0.30% | 5,116 |
| May 2, 2025 | 6.75 | 6.92 | 6.75 | 6.77 | 6.77 | -0.15% | 10,258 |
| May 1, 2025 | 6.78 | 6.93 | 6.78 | 6.78 | 6.78 | -1.17% | 4,328 |
| Apr 30, 2025 | 6.59 | 6.90 | 6.56 | 6.86 | 6.86 | -0.29% | 5,892 |
| Apr 29, 2025 | 6.71 | 6.89 | 6.70 | 6.88 | 6.88 | 3.61% | 4,317 |
| Apr 28, 2025 | 6.84 | 6.85 | 6.64 | 6.64 | 6.64 | -2.35% | 4,609 |
| Apr 25, 2025 | 6.79 | 6.80 | 6.68 | 6.80 | 6.80 | 1.04% | 8,378 |
| Apr 24, 2025 | 6.90 | 6.90 | 6.52 | 6.73 | 6.73 | 0.15% | 11,530 |
| Apr 23, 2025 | 6.45 | 6.72 | 6.45 | 6.72 | 6.72 | 1.05% | 4,942 |
| Apr 22, 2025 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 2.47% | 2,534 |
| Apr 21, 2025 | 6.55 | 6.57 | 6.34 | 6.49 | 6.49 | 1.41% | 17,266 |
| Apr 17, 2025 | 6.42 | 6.64 | 6.25 | 6.40 | 6.40 | -1.84% | 20,699 |
| Apr 16, 2025 | 6.53 | 6.65 | 6.46 | 6.52 | 6.52 | 1.72% | 8,707 |