5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-48.07%
3 MONTH PERFORMANCE
-51.79%
6 MONTH PERFORMANCE
-39.74%
YEAR-TO-DATE PERFORMANCE
-54.37%
1 YEAR PERFORMANCE
-71.77%
Fractyl Health, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $0.98 | $0.94 (-4.2%) | $0.99 | $0.94 | 348.45 K | $47.59 M |
| 09/02/2025 | $0.98 | $0.98 (0.17%) | $0.99 | $0.95 | 381.49 K | $47.90 M |
| 08/29/2025 | $0.99 | $0.97 (-1.9%) | $1.00 | $0.96 | 560.91 K | $47.63 M |
| 08/28/2025 | $1.04 | $0.99 (-4.81%) | $1.04 | $0.98 | 544.90 K | $48.55 M |
| 08/27/2025 | $1.01 | $0.99 (-1.94%) | $1.02 | $0.99 | 709.93 K | $48.57 M |
| 08/26/2025 | $1.01 | $1.01 (0%) | $1.02 | $0.99 | 402.90 K | $49.53 M |
| 08/25/2025 | $1.00 | $1.00 (0%) | $1.04 | $1.00 | 870.91 K | $49.04 M |
| 08/22/2025 | $0.99 | $1.02 (3.35%) | $1.06 | $0.97 | 1.38 M | $50.02 M |
| 08/21/2025 | $0.98 | $0.99 (1.54%) | $1.02 | $0.95 | 613.20 K | $48.55 M |
| 08/20/2025 | $1.00 | $0.98 (-1.63%) | $1.01 | $0.96 | 579.16 K | $48.06 M |
| 08/19/2025 | $1.02 | $0.99 (-2.84%) | $1.04 | $0.99 | 552.61 K | $48.60 M |
| 08/18/2025 | $1.03 | $1.01 (-1.94%) | $1.06 | $1.01 | 789.02 K | $49.53 M |
| 08/15/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $0.99 | 820.43 K | $50.02 M |
| 08/14/2025 | $0.98 | $0.98 (-0.37%) | $1.03 | $0.96 | 707.13 K | $47.93 M |
| 08/13/2025 | $0.99 | $1.01 (2.54%) | $1.06 | $0.96 | 1.22 M | $49.53 M |
| 08/12/2025 | $0.97 | $0.98 (1.22%) | $1.02 | $0.95 | 1.47 M | $48.25 M |
| 08/11/2025 | $0.99 | $0.98 (-1.31%) | $1.00 | $0.94 | 1.60 M | $47.91 M |
| 08/08/2025 | $0.97 | $0.96 (-1.16%) | $1.01 | $0.94 | 992.00 K | $46.98 M |
| 08/07/2025 | $1.00 | $0.97 (-2.73%) | $1.05 | $0.93 | 1.97 M | $47.53 M |
| 08/06/2025 | $0.99 | $1.01 (2.03%) | $1.05 | $0.83 | 8.87 M | $49.35 M |
| 08/05/2025 | $1.88 | $1.87 (-0.53%) | $1.95 | $1.84 | 4.90 M | $91.38 M |
| 08/04/2025 | $1.81 | $1.86 (2.76%) | $1.92 | $1.77 | 111.70 K | $90.89 M |
| 08/01/2025 | $1.84 | $1.81 (-1.63%) | $1.87 | $1.76 | 113.82 K | $88.45 M |
| 07/31/2025 | $1.80 | $1.84 (2.22%) | $1.94 | $1.80 | 112.22 K | $89.91 M |
| 07/30/2025 | $1.92 | $1.82 (-5.21%) | $1.95 | $1.80 | 141.10 K | $88.94 M |
| 07/29/2025 | $1.97 | $1.82 (-7.61%) | $2.00 | $1.82 | 195.47 K | $88.94 M |
| 07/28/2025 | $1.95 | $1.97 (1.03%) | $2.10 | $1.92 | 470.64 K | $96.26 M |
| 07/25/2025 | $1.92 | $1.92 (0%) | $1.97 | $1.85 | 134.92 K | $93.82 M |
| 07/24/2025 | $1.92 | $1.91 (-0.52%) | $1.92 | $1.84 | 102.21 K | $93.33 M |
| 07/23/2025 | $1.88 | $1.92 (2.13%) | $1.95 | $1.88 | 141.73 K | $93.82 M |
| 07/22/2025 | $1.81 | $1.86 (2.76%) | $1.87 | $1.72 | 147.72 K | $90.89 M |
| 07/21/2025 | $1.80 | $1.80 (0%) | $1.94 | $1.80 | 277.40 K | $87.96 M |
| 07/18/2025 | $1.81 | $1.79 (-1.1%) | $1.92 | $1.79 | 326.17 K | $87.47 M |
| 07/17/2025 | $1.65 | $1.79 (8.48%) | $1.84 | $1.63 | 420.39 K | $87.47 M |
| 07/16/2025 | $1.50 | $1.64 (9.33%) | $1.65 | $1.49 | 393.60 K | $80.14 M |
| 07/15/2025 | $1.59 | $1.49 (-6.29%) | $1.62 | $1.48 | 264.77 K | $72.81 M |
| 07/14/2025 | $1.52 | $1.57 (3.29%) | $1.61 | $1.49 | 238.80 K | $76.72 M |
| 07/11/2025 | $1.51 | $1.52 (0.66%) | $1.54 | $1.48 | 153.96 K | $74.28 M |
| 07/10/2025 | $1.51 | $1.52 (0.66%) | $1.53 | $1.47 | 228.51 K | $74.28 M |
| 07/09/2025 | $1.52 | $1.53 (0.66%) | $1.53 | $1.48 | 293.80 K | $74.76 M |
| 07/08/2025 | $1.54 | $1.50 (-2.6%) | $1.56 | $1.47 | 307.50 K | $73.30 M |
| 07/07/2025 | $1.65 | $1.54 (-6.67%) | $1.67 | $1.53 | 234.50 K | $75.25 M |
| 07/03/2025 | $1.64 | $1.65 (0.61%) | $1.68 | $1.61 | 149.31 K | $80.63 M |
| 07/02/2025 | $1.60 | $1.64 (2.5%) | $1.65 | $1.56 | 293.82 K | $80.14 M |
| 07/01/2025 | $1.60 | $1.58 (-1.25%) | $1.70 | $1.57 | 293.84 K | $77.21 M |
| 06/30/2025 | $1.66 | $1.62 (-2.41%) | $1.72 | $1.54 | 411.11 K | $79.16 M |
| 06/27/2025 | $1.71 | $1.64 (-4.09%) | $1.82 | $1.64 | 4.20 M | $80.14 M |
| 06/26/2025 | $1.73 | $1.74 (0.58%) | $1.78 | $1.66 | 344.34 K | $85.03 M |
| 06/25/2025 | $1.71 | $1.74 (1.75%) | $1.77 | $1.60 | 470.80 K | $85.03 M |
| 06/24/2025 | $1.62 | $1.70 (4.94%) | $1.75 | $1.55 | 615.42 K | $83.07 M |
| 06/23/2025 | $1.75 | $1.61 (-8%) | $1.98 | $1.55 | 6.21 M | $78.67 M |
| 06/20/2025 | $2.00 | $2.14 (7%) | $2.15 | $1.96 | 367.70 K | $104.57 M |
| 06/18/2025 | $1.93 | $1.91 (-1.04%) | $2.00 | $1.88 | 202.60 K | $93.33 M |
| 06/17/2025 | $2.07 | $1.95 (-5.8%) | $2.11 | $1.93 | 217.14 K | $95.29 M |
| 06/16/2025 | $2.10 | $2.09 (-0.48%) | $2.10 | $2.00 | 191.73 K | $102.13 M |
| 06/13/2025 | $2.15 | $2.06 (-4.19%) | $2.19 | $2.06 | 291.74 K | $100.66 M |
| 06/12/2025 | $2.25 | $2.17 (-3.56%) | $2.30 | $2.13 | 255.21 K | $106.04 M |
| 06/11/2025 | $2.16 | $2.27 (5.09%) | $2.33 | $2.10 | 538.10 K | $110.92 M |
| 06/10/2025 | $2.89 | $2.16 (-25.26%) | $2.90 | $2.10 | 1.15 M | $105.55 M |
| 06/09/2025 | $2.02 | $2.88 (42.57%) | $3.03 | $2.01 | 2.04 M | $140.73 M |
| 06/06/2025 | $1.97 | $1.99 (1.02%) | $2.02 | $1.96 | 406.20 K | $97.24 M |
| 06/05/2025 | $1.97 | $1.94 (-1.52%) | $2.01 | $1.93 | 133.48 K | $94.80 M |
| 06/04/2025 | $1.94 | $1.97 (1.55%) | $2.00 | $1.91 | 227.50 K | $96.26 M |
| 06/03/2025 | $1.90 | $1.95 (2.63%) | $1.99 | $1.85 | 200.17 K | $95.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
