Nutex Health Inc. (NUTX)
NASDAQ: NUTX · Real-Time Price · USD
160.95
+4.16 (2.65%)
At close: Dec 5, 2025, 4:00 PM EST
162.01
+1.06 (0.66%)
After-hours: Dec 5, 2025, 7:59 PM EST
Nutex Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.57 | 165.56 | 153.01 | 160.95 | 160.95 | 2.65% | 224,213 |
| Dec 4, 2025 | 133.62 | 157.29 | 132.42 | 156.79 | 156.79 | 19.01% | 289,751 |
| Dec 3, 2025 | 129.77 | 134.56 | 124.47 | 131.75 | 131.75 | 1.53% | 134,519 |
| Dec 2, 2025 | 121.34 | 131.52 | 121.34 | 129.77 | 129.77 | 8.52% | 201,731 |
| Dec 1, 2025 | 115.51 | 126.72 | 115.21 | 119.58 | 119.58 | 3.88% | 140,685 |
| Nov 28, 2025 | 113.85 | 120.44 | 111.93 | 115.11 | 115.11 | 2.05% | 134,484 |
| Nov 26, 2025 | 119.63 | 123.08 | 110.21 | 112.80 | 112.80 | -5.38% | 194,107 |
| Nov 25, 2025 | 134.36 | 137.40 | 107.09 | 119.21 | 119.21 | -13.12% | 469,714 |
| Nov 24, 2025 | 137.00 | 145.02 | 134.06 | 137.21 | 137.21 | 0.21% | 218,778 |
| Nov 21, 2025 | 139.99 | 144.49 | 131.63 | 136.92 | 136.92 | -3.81% | 217,332 |
| Nov 20, 2025 | 125.00 | 158.00 | 125.00 | 142.34 | 142.34 | 26.87% | 528,593 |
| Nov 19, 2025 | 120.81 | 127.00 | 112.19 | 112.19 | 112.19 | 13.09% | 301,408 |
| Nov 18, 2025 | 100.44 | 101.00 | 94.45 | 99.20 | 99.20 | -4.57% | 169,737 |
| Nov 17, 2025 | 107.11 | 109.50 | 103.23 | 103.95 | 103.95 | -2.95% | 134,538 |
| Nov 14, 2025 | 105.11 | 110.35 | 102.30 | 107.11 | 107.11 | -1.56% | 64,686 |
| Nov 13, 2025 | 118.77 | 119.01 | 108.34 | 108.81 | 108.81 | -10.55% | 97,406 |
| Nov 12, 2025 | 111.97 | 122.12 | 111.97 | 121.65 | 121.65 | 8.65% | 155,945 |
| Nov 11, 2025 | 117.01 | 118.80 | 110.02 | 111.97 | 111.97 | -5.80% | 97,957 |
| Nov 10, 2025 | 116.61 | 121.69 | 109.49 | 118.86 | 118.86 | 3.67% | 115,974 |
| Nov 7, 2025 | 120.00 | 121.70 | 106.44 | 114.65 | 114.65 | -5.82% | 93,057 |
| Nov 6, 2025 | 130.14 | 131.08 | 121.48 | 121.74 | 121.74 | -7.30% | 53,239 |
| Nov 5, 2025 | 125.00 | 133.61 | 125.00 | 131.32 | 131.32 | 3.64% | 67,241 |
| Nov 4, 2025 | 127.30 | 131.81 | 124.75 | 126.71 | 126.71 | -3.80% | 89,479 |
| Nov 3, 2025 | 124.33 | 134.86 | 122.15 | 131.71 | 131.71 | 7.03% | 84,498 |
| Oct 31, 2025 | 124.91 | 126.37 | 118.93 | 123.06 | 123.06 | -1.16% | 72,940 |
| Oct 30, 2025 | 126.99 | 127.29 | 122.92 | 124.50 | 124.50 | -2.61% | 54,221 |
| Oct 29, 2025 | 129.10 | 132.72 | 124.98 | 127.83 | 127.83 | -0.66% | 90,010 |
| Oct 28, 2025 | 129.77 | 139.00 | 124.90 | 128.68 | 128.68 | -0.62% | 113,696 |
| Oct 27, 2025 | 127.65 | 137.50 | 125.94 | 129.48 | 129.48 | 3.11% | 175,031 |
| Oct 24, 2025 | 120.09 | 128.95 | 119.00 | 125.57 | 125.57 | 7.05% | 103,279 |
| Oct 23, 2025 | 113.82 | 122.81 | 112.00 | 117.30 | 117.30 | 2.62% | 112,338 |
| Oct 22, 2025 | 113.14 | 116.76 | 108.00 | 114.31 | 114.31 | -0.17% | 113,873 |
| Oct 21, 2025 | 109.56 | 115.86 | 106.46 | 114.50 | 114.50 | 3.15% | 121,025 |
| Oct 20, 2025 | 99.04 | 111.00 | 97.00 | 111.00 | 111.00 | 17.05% | 169,455 |
| Oct 17, 2025 | 96.10 | 97.81 | 92.95 | 94.84 | 94.84 | -1.93% | 85,040 |
| Oct 16, 2025 | 105.04 | 106.57 | 95.00 | 96.70 | 96.70 | -8.78% | 105,969 |
| Oct 15, 2025 | 100.70 | 106.41 | 99.50 | 106.01 | 106.01 | 6.57% | 130,467 |
| Oct 14, 2025 | 101.98 | 101.98 | 98.40 | 99.47 | 99.47 | -2.63% | 107,697 |
| Oct 13, 2025 | 97.20 | 104.55 | 97.20 | 102.16 | 102.16 | 7.73% | 104,117 |
| Oct 10, 2025 | 104.27 | 105.50 | 94.83 | 94.83 | 94.83 | -8.54% | 149,424 |
| Oct 9, 2025 | 103.75 | 105.90 | 97.53 | 103.68 | 103.68 | 0.91% | 132,349 |
| Oct 8, 2025 | 102.92 | 105.20 | 98.65 | 102.74 | 102.74 | -0.02% | 166,660 |
| Oct 7, 2025 | 108.88 | 112.00 | 102.56 | 102.76 | 102.76 | -5.39% | 158,905 |
| Oct 6, 2025 | 108.17 | 111.10 | 106.30 | 108.62 | 108.62 | 0.69% | 102,551 |
| Oct 3, 2025 | 107.19 | 111.54 | 106.68 | 107.88 | 107.88 | 0.64% | 98,801 |
| Oct 2, 2025 | 104.40 | 108.00 | 102.94 | 107.19 | 107.19 | 2.67% | 124,911 |
| Oct 1, 2025 | 101.59 | 105.21 | 101.52 | 104.40 | 104.40 | 1.05% | 91,608 |
| Sep 30, 2025 | 105.06 | 106.21 | 101.00 | 103.32 | 103.32 | -2.74% | 141,619 |
| Sep 29, 2025 | 102.40 | 106.94 | 100.84 | 106.23 | 106.23 | 3.61% | 94,364 |
| Sep 26, 2025 | 98.39 | 103.60 | 98.10 | 102.53 | 102.53 | 5.62% | 108,283 |