5 DAY PERFORMANCE
+8.88%
1 MONTH PERFORMANCE
+34.31%
3 MONTH PERFORMANCE
+29.58%
6 MONTH PERFORMANCE
-10.68%
YEAR-TO-DATE PERFORMANCE
-10.68%
1 YEAR PERFORMANCE
-74.73%
Fractyl Health, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $2.06 | $1.84 (-10.68%) | $2.07 | $1.81 | 252.60 K | $89.91 M |
| 05/20/2025 | $2.15 | $2.10 (-2.33%) | $2.16 | $1.94 | 376.26 K | $102.62 M |
| 05/19/2025 | $1.62 | $2.12 (30.86%) | $2.13 | $1.62 | 634.42 K | $103.59 M |
| 05/16/2025 | $1.64 | $1.69 (3.05%) | $1.71 | $1.61 | 123.53 K | $82.58 M |
| 05/15/2025 | $1.54 | $1.65 (7.14%) | $1.65 | $1.51 | 164.94 K | $80.63 M |
| 05/14/2025 | $1.70 | $1.54 (-9.41%) | $1.78 | $1.52 | 289.30 K | $75.25 M |
| 05/13/2025 | $1.69 | $1.77 (4.73%) | $1.79 | $1.66 | 125.34 K | $86.49 M |
| 05/12/2025 | $1.72 | $1.71 (-0.58%) | $1.78 | $1.66 | 222.68 K | $83.56 M |
| 05/09/2025 | $1.66 | $1.62 (-2.41%) | $1.70 | $1.58 | 122.80 K | $78.98 M |
| 05/08/2025 | $1.56 | $1.65 (5.77%) | $1.69 | $1.49 | 222.04 K | $80.45 M |
| 05/07/2025 | $1.55 | $1.51 (-2.58%) | $1.59 | $1.48 | 153.81 K | $73.62 M |
| 05/06/2025 | $1.65 | $1.50 (-9.09%) | $1.68 | $1.47 | 240.72 K | $73.13 M |
| 05/05/2025 | $1.60 | $1.63 (1.87%) | $1.80 | $1.58 | 418.32 K | $79.47 M |
| 05/02/2025 | $1.28 | $1.58 (23.44%) | $1.64 | $1.28 | 697.43 K | $77.03 M |
| 05/01/2025 | $1.27 | $1.27 (0%) | $1.31 | $1.23 | 157.71 K | $61.92 M |
| 04/30/2025 | $1.26 | $1.27 (0.79%) | $1.31 | $1.24 | 266.97 K | $61.92 M |
| 04/29/2025 | $1.21 | $1.26 (4.13%) | $1.30 | $1.20 | 224.35 K | $61.43 M |
| 04/28/2025 | $1.26 | $1.20 (-4.76%) | $1.32 | $1.19 | 161.81 K | $58.51 M |
| 04/25/2025 | $1.27 | $1.26 (-0.79%) | $1.33 | $1.24 | 143.90 K | $54.86 M |
| 04/24/2025 | $1.33 | $1.28 (-3.76%) | $1.37 | $1.28 | 177.10 K | $55.73 M |
| 04/23/2025 | $1.32 | $1.33 (0.76%) | $1.37 | $1.27 | 220.18 K | $57.91 M |
| 04/22/2025 | $1.38 | $1.28 (-7.25%) | $1.38 | $1.24 | 339.00 K | $55.73 M |
| 04/21/2025 | $1.23 | $1.37 (11.38%) | $1.39 | $1.22 | 412.51 K | $59.65 M |
| 04/17/2025 | $1.11 | $1.22 (9.91%) | $1.23 | $1.10 | 314.66 K | $53.12 M |
| 04/16/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.10 | 164.64 K | $48.33 M |
| 04/15/2025 | $1.05 | $1.15 (9.52%) | $1.15 | $1.01 | 583.00 K | $50.07 M |
| 04/14/2025 | $1.03 | $0.99 (-3.43%) | $1.05 | $0.98 | 211.20 K | $43.31 M |
| 04/11/2025 | $0.96 | $1.01 (5.21%) | $1.01 | $0.92 | 234.80 K | $43.98 M |
| 04/10/2025 | $1.01 | $0.95 (-6.21%) | $1.06 | $0.87 | 425.20 K | $41.25 M |
| 04/09/2025 | $1.08 | $1.00 (-7.42%) | $1.09 | $0.98 | 597.92 K | $43.54 M |
| 04/08/2025 | $1.13 | $1.07 (-5.31%) | $1.14 | $1.04 | 170.58 K | $46.59 M |
| 04/07/2025 | $1.06 | $1.07 (0.94%) | $1.17 | $1.01 | 595.91 K | $46.59 M |
| 04/04/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.07 | 212.80 K | $48.77 M |
| 04/03/2025 | $1.13 | $1.14 (0.88%) | $1.20 | $1.10 | 338.09 K | $49.64 M |
| 04/02/2025 | $1.10 | $1.16 (5.45%) | $1.17 | $1.10 | 184.77 K | $50.51 M |
| 04/01/2025 | $1.27 | $1.11 (-12.6%) | $1.27 | $1.10 | 372.11 K | $48.33 M |
| 03/31/2025 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.15 | 166.67 K | $51.81 M |
| 03/28/2025 | $1.26 | $1.24 (-1.59%) | $1.32 | $1.22 | 122.40 K | $53.99 M |
| 03/27/2025 | $1.25 | $1.26 (0.8%) | $1.29 | $1.23 | 104.44 K | $54.86 M |
| 03/26/2025 | $1.23 | $1.27 (3.25%) | $1.28 | $1.21 | 113.62 K | $55.30 M |
| 03/25/2025 | $1.32 | $1.23 (-6.82%) | $1.33 | $1.21 | 173.86 K | $53.56 M |
| 03/24/2025 | $1.29 | $1.30 (0.78%) | $1.33 | $1.25 | 139.99 K | $56.60 M |
| 03/21/2025 | $1.21 | $1.25 (3.31%) | $1.26 | $1.19 | 217.10 K | $54.43 M |
| 03/20/2025 | $1.27 | $1.23 (-3.15%) | $1.30 | $1.22 | 115.05 K | $53.56 M |
| 03/19/2025 | $1.25 | $1.26 (0.8%) | $1.27 | $1.21 | 159.14 K | $54.86 M |
| 03/18/2025 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.21 | 129.30 K | $53.56 M |
| 03/17/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.23 | 288.50 K | $55.30 M |
| 03/14/2025 | $1.24 | $1.28 (3.23%) | $1.32 | $1.21 | 214.41 K | $55.73 M |
| 03/13/2025 | $1.37 | $1.21 (-11.68%) | $1.37 | $1.16 | 385.97 K | $52.69 M |
| 03/12/2025 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.35 | 125.85 K | $59.22 M |
| 03/11/2025 | $1.43 | $1.35 (-5.59%) | $1.46 | $1.27 | 283.10 K | $58.78 M |
| 03/10/2025 | $1.40 | $1.43 (2.14%) | $1.45 | $1.40 | 155.24 K | $62.26 M |
| 03/07/2025 | $1.63 | $1.41 (-13.5%) | $1.63 | $1.40 | 258.85 K | $61.39 M |
| 03/06/2025 | $1.60 | $1.57 (-1.88%) | $1.67 | $1.57 | 221.45 K | $68.36 M |
| 03/05/2025 | $1.54 | $1.59 (3.25%) | $1.60 | $1.50 | 241.00 K | $69.23 M |
| 03/04/2025 | $1.48 | $1.50 (1.35%) | $1.64 | $1.40 | 288.80 K | $65.31 M |
| 03/03/2025 | $1.58 | $1.56 (-1.27%) | $1.64 | $1.45 | 288.40 K | $74.84 M |
| 02/28/2025 | $1.47 | $1.56 (6.12%) | $1.56 | $1.42 | 202.32 K | $74.84 M |
| 02/27/2025 | $1.44 | $1.46 (1.39%) | $1.48 | $1.39 | 225.40 K | $70.04 M |
| 02/26/2025 | $1.46 | $1.39 (-4.79%) | $1.50 | $1.38 | 142.45 K | $66.68 M |
| 02/25/2025 | $1.41 | $1.45 (2.84%) | $1.47 | $1.37 | 251.80 K | $69.56 M |
| 02/24/2025 | $1.44 | $1.41 (-2.08%) | $1.51 | $1.40 | 233.75 K | $67.64 M |
| 02/21/2025 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.41 | 127.24 K | $68.12 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.
