5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
-11.02%
3 MONTH PERFORMANCE
-27.59%
6 MONTH PERFORMANCE
-75.18%
YEAR-TO-DATE PERFORMANCE
-5.41%
1 YEAR PERFORMANCE
-93.09%
Nuwellis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.01 | $1.05 (3.96%) | $1.07 | $1.01 | 121,489 | $1.42 M |
| 01/13/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.99 | 114,235 | $1.37 M |
| 01/10/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.00 | 157,429 | $1.38 M |
| 01/08/2025 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.01 | 248,400 | $1.45 M |
| 01/07/2025 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.09 | 118,000 | $1.50 M |
| 01/06/2025 | $1.18 | $1.15 (-2.54%) | $1.21 | $1.14 | 183,500 | $1.55 M |
| 01/03/2025 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.12 | 212,566 | $1.60 M |
| 01/02/2025 | $1.21 | $1.20 (-0.83%) | $1.26 | $1.16 | 1.38 M | $1.62 M |
| 12/31/2024 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.10 | 216,893 | $1.50 M |
| 12/30/2024 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.07 | 237,339 | $1.51 M |
| 12/27/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.15 | 172,000 | $1.58 M |
| 12/26/2024 | $1.10 | $1.15 (4.55%) | $1.16 | $1.10 | 299,765 | $1.55 M |
| 12/24/2024 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.07 | 76,039 | $1.47 M |
| 12/23/2024 | $1.02 | $1.06 (3.92%) | $1.10 | $0.99 | 184,507 | $1.43 M |
| 12/20/2024 | $1.01 | $1.00 (-0.99%) | $1.07 | $1.00 | 190,121 | $1.35 M |
| 12/19/2024 | $1.05 | $1.01 (-3.81%) | $1.08 | $0.92 | 1.34 M | $1.37 M |
| 12/18/2024 | $0.98 | $1.00 (2.04%) | $1.08 | $0.97 | 475,000 | $1.35 M |
| 12/17/2024 | $1.18 | $0.98 (-17.16%) | $1.18 | $0.97 | 709,800 | $1.32 M |
| 12/16/2024 | $1.19 | $1.19 (0%) | $1.22 | $1.12 | 207,620 | $1.61 M |
| 12/13/2024 | $1.20 | $1.18 (-1.67%) | $1.27 | $1.11 | 356,500 | $1.60 M |
| 12/12/2024 | $1.32 | $1.21 (-8.33%) | $1.32 | $1.20 | 259,300 | $1.64 M |
| 12/11/2024 | $1.34 | $1.30 (-2.99%) | $1.36 | $1.26 | 158,024 | $1.76 M |
| 12/10/2024 | $1.32 | $1.34 (1.52%) | $1.37 | $1.30 | 108,100 | $1.81 M |
| 12/09/2024 | $1.27 | $1.35 (6.3%) | $1.40 | $1.27 | 365,792 | $1.83 M |
| 12/06/2024 | $1.25 | $1.27 (1.6%) | $1.32 | $1.23 | 180,000 | $1.72 M |
| 12/05/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.22 | 236,026 | $1.69 M |
| 12/04/2024 | $1.28 | $1.29 (0.78%) | $1.32 | $1.25 | 238,212 | $1.74 M |
| 12/03/2024 | $1.32 | $1.28 (-3.03%) | $1.35 | $1.26 | 122,100 | $1.73 M |
| 12/02/2024 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.25 | 356,900 | $1.78 M |
| 11/29/2024 | $1.36 | $1.33 (-2.21%) | $1.39 | $1.28 | 274,005 | $1.80 M |
| 11/27/2024 | $1.39 | $1.38 (-0.72%) | $1.45 | $1.28 | 673,228 | $1.87 M |
| 11/26/2024 | $1.19 | $1.40 (17.65%) | $1.45 | $1.18 | 948,400 | $1.89 M |
| 11/25/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.13 | 534,529 | $1.58 M |
| 11/22/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.18 | 243,900 | $1.64 M |
| 11/21/2024 | $1.30 | $1.24 (-4.62%) | $1.32 | $1.19 | 353,226 | $1.68 M |
| 11/20/2024 | $1.36 | $1.30 (-4.41%) | $1.37 | $1.28 | 314,829 | $1.76 M |
| 11/19/2024 | $1.35 | $1.34 (-0.74%) | $1.43 | $1.32 | 440,100 | $1.81 M |
| 11/18/2024 | $1.70 | $1.35 (-20.59%) | $1.71 | $1.35 | 1.34 M | $1.83 M |
| 11/15/2024 | $1.72 | $1.80 (4.65%) | $1.96 | $1.28 | 2.82 M | $2.43 M |
| 11/14/2024 | $1.95 | $1.78 (-8.72%) | $1.95 | $1.65 | 819,408 | $2.41 M |
| 11/13/2024 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.71 | 719,800 | $2.64 M |
| 11/12/2024 | $2.02 | $1.93 (-4.46%) | $2.17 | $1.91 | 1.06 M | $2.61 M |
| 11/11/2024 | $2.28 | $2.05 (-10.09%) | $2.57 | $1.85 | 21.79 M | $2.77 M |
| 11/08/2024 | $1.74 | $1.81 (4.02%) | $1.92 | $1.62 | 627,533 | $2.45 M |
| 11/07/2024 | $1.57 | $1.76 (12.1%) | $1.84 | $1.56 | 520,500 | $2.38 M |
| 11/06/2024 | $1.84 | $1.61 (-12.5%) | $1.85 | $1.55 | 1.10 M | $2.18 M |
| 11/05/2024 | $2.50 | $1.84 (-26.4%) | $2.50 | $1.80 | 5.94 M | $2.49 M |
| 11/04/2024 | $2.23 | $2.81 (26.01%) | $4.19 | $2.06 | 100.16 M | $3.80 M |
| 11/01/2024 | $1.69 | $1.36 (-19.53%) | $1.77 | $1.35 | 4.04 M | $1.84 M |
| 10/31/2024 | $1.91 | $1.72 (-9.95%) | $1.93 | $1.71 | 154,189 | $2.33 M |
| 10/30/2024 | $1.82 | $1.95 (7.14%) | $2.09 | $1.82 | 179,312 | $2.64 M |
| 10/29/2024 | $2.00 | $1.82 (-9%) | $2.00 | $1.76 | 197,146 | $2.46 M |
| 10/28/2024 | $2.07 | $2.08 (0.48%) | $2.13 | $1.95 | 312,469 | $2.81 M |
| 10/25/2024 | $1.72 | $1.86 (8.14%) | $1.90 | $1.65 | 357,500 | $2.51 M |
| 10/24/2024 | $1.81 | $1.64 (-9.39%) | $1.89 | $1.58 | 255,816 | $2.22 M |
| 10/23/2024 | $2.32 | $1.74 (-25%) | $2.46 | $1.68 | 825,614 | $2.35 M |
| 10/22/2024 | $2.09 | $2.36 (12.92%) | $2.40 | $1.90 | 1.57 M | $3.19 M |
| 10/21/2024 | $1.67 | $1.95 (16.77%) | $2.39 | $1.55 | 2.02 M | $2.64 M |
| 10/18/2024 | $1.47 | $1.48 (0.68%) | $1.61 | $1.46 | 313,334 | $2.00 M |
| 10/17/2024 | $1.40 | $1.49 (6.43%) | $1.55 | $1.33 | 2.15 M | $2.01 M |
| 10/16/2024 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.38 | 175,465 | $1.89 M |
| 10/15/2024 | $1.40 | $1.45 (3.57%) | $1.47 | $1.35 | 205,903 | $1.96 M |