5 DAY PERFORMANCE
+21.03%
1 MONTH PERFORMANCE
-22.35%
3 MONTH PERFORMANCE
-10.17%
6 MONTH PERFORMANCE
-45.13%
YEAR-TO-DATE PERFORMANCE
-17.45%
1 YEAR PERFORMANCE
-92.83%
Nuwellis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $0.94 | $0.93 (-0.87%) | $0.95 | $0.85 | 25,056 | $3.14 M |
| 04/10/2025 | $0.87 | $0.94 (7.82%) | $0.99 | $0.80 | 40,100 | $3.16 M |
| 04/09/2025 | $0.78 | $0.86 (10.4%) | $0.87 | $0.77 | 70,700 | $2.90 M |
| 04/08/2025 | $0.78 | $0.77 (-1.17%) | $0.82 | $0.76 | 51,878 | $2.59 M |
| 04/07/2025 | $0.83 | $0.76 (-8.78%) | $0.86 | $0.75 | 85,497 | $2.55 M |
| 04/04/2025 | $0.94 | $0.83 (-11.71%) | $0.96 | $0.81 | 155,366 | $2.80 M |
| 04/03/2025 | $1.00 | $0.96 (-4%) | $1.00 | $0.94 | 89,700 | $3.23 M |
| 04/02/2025 | $0.95 | $1.00 (5.26%) | $1.03 | $0.95 | 113,000 | $3.37 M |
| 04/01/2025 | $0.94 | $0.96 (1.91%) | $0.98 | $0.94 | 34,652 | $3.23 M |
| 03/31/2025 | $0.96 | $0.94 (-1.86%) | $1.00 | $0.93 | 94,534 | $3.17 M |
| 03/28/2025 | $1.00 | $0.98 (-1.99%) | $1.03 | $0.91 | 74,325 | $3.28 M |
| 03/27/2025 | $0.99 | $0.99 (0.01%) | $1.02 | $0.99 | 54,281 | $3.33 M |
| 03/26/2025 | $1.11 | $0.97 (-12.75%) | $1.14 | $0.90 | 279,219 | $3.26 M |
| 03/25/2025 | $1.21 | $1.11 (-8.26%) | $1.21 | $1.05 | 127,000 | $3.74 M |
| 03/24/2025 | $1.14 | $1.14 (0%) | $1.17 | $1.10 | 65,600 | $3.84 M |
| 03/21/2025 | $1.11 | $1.13 (1.8%) | $1.13 | $1.11 | 41,232 | $3.81 M |
| 03/20/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 36,000 | $3.81 M |
| 03/19/2025 | $1.11 | $1.12 (0.9%) | $1.13 | $1.10 | 12,426 | $3.77 M |
| 03/18/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.11 | 63,400 | $3.74 M |
| 03/17/2025 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.14 | 35,940 | $3.91 M |
| 03/14/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.14 | 40,900 | $3.91 M |
| 03/13/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.10 | 98,100 | $3.87 M |
| 03/12/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.12 | 77,000 | $3.97 M |
| 03/11/2025 | $1.26 | $1.21 (-3.97%) | $1.27 | $1.11 | 152,227 | $4.07 M |
| 03/10/2025 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.22 | 171,400 | $4.24 M |
| 03/07/2025 | $1.29 | $1.30 (0.78%) | $1.31 | $1.27 | 46,900 | $4.38 M |
| 03/06/2025 | $1.25 | $1.30 (4%) | $1.33 | $1.25 | 95,233 | $1.76 M |
| 03/05/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.22 | 78,828 | $1.69 M |
| 03/04/2025 | $1.19 | $1.23 (3.36%) | $1.26 | $1.15 | 78,349 | $1.66 M |
| 03/03/2025 | $1.23 | $1.20 (-2.44%) | $1.29 | $1.18 | 93,527 | $1.62 M |
| 02/28/2025 | $1.23 | $1.25 (1.63%) | $1.28 | $1.19 | 83,091 | $1.69 M |
| 02/27/2025 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.22 | 65,900 | $1.65 M |
| 02/26/2025 | $1.28 | $1.24 (-3.13%) | $1.33 | $1.20 | 332,717 | $1.68 M |
| 02/25/2025 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.16 | 238,900 | $1.61 M |
| 02/24/2025 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.23 | 319,416 | $1.70 M |
| 02/21/2025 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.29 | 122,907 | $1.76 M |
| 02/20/2025 | $1.42 | $1.36 (-4.23%) | $1.45 | $1.33 | 345,100 | $1.84 M |
| 02/19/2025 | $1.31 | $1.46 (11.45%) | $1.48 | $1.30 | 487,423 | $1.97 M |
| 02/18/2025 | $1.30 | $1.31 (0.77%) | $1.36 | $1.29 | 186,200 | $1.77 M |
| 02/14/2025 | $1.26 | $1.29 (2.38%) | $1.33 | $1.26 | 149,158 | $1.74 M |
| 02/13/2025 | $1.18 | $1.30 (10.17%) | $1.31 | $1.17 | 150,207 | $1.76 M |
| 02/12/2025 | $1.21 | $1.21 (0%) | $1.25 | $1.19 | 86,818 | $1.64 M |
| 02/11/2025 | $1.32 | $1.23 (-6.82%) | $1.33 | $1.20 | 184,500 | $1.66 M |
| 02/10/2025 | $1.32 | $1.33 (0.76%) | $1.39 | $1.27 | 209,547 | $1.80 M |
| 02/07/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.22 | 126,201 | $1.72 M |
| 02/06/2025 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.23 | 87,000 | $1.68 M |
| 02/05/2025 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.22 | 124,673 | $1.68 M |
| 02/04/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.19 | 188,584 | $1.66 M |
| 02/03/2025 | $1.17 | $1.21 (3.42%) | $1.24 | $1.15 | 510,020 | $1.64 M |
| 01/31/2025 | $1.20 | $1.23 (2.5%) | $1.53 | $1.17 | 1.85 M | $1.66 M |
| 01/30/2025 | $1.12 | $1.25 (11.61%) | $1.67 | $1.10 | 16.70 M | $1.69 M |
| 01/29/2025 | $1.13 | $1.13 (0%) | $1.17 | $1.10 | 110,858 | $1.53 M |
| 01/28/2025 | $1.20 | $1.16 (-3.33%) | $1.25 | $1.12 | 82,430 | $1.57 M |
| 01/27/2025 | $1.30 | $1.20 (-7.69%) | $1.31 | $1.19 | 122,628 | $1.62 M |
| 01/24/2025 | $1.28 | $1.33 (3.91%) | $1.34 | $1.22 | 158,323 | $1.80 M |
| 01/23/2025 | $1.22 | $1.31 (7.38%) | $1.35 | $1.17 | 293,535 | $1.77 M |
| 01/22/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.16 | 222,002 | $1.68 M |
| 01/21/2025 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.15 | 151,781 | $1.58 M |
| 01/17/2025 | $1.07 | $1.21 (13.08%) | $1.23 | $1.06 | 455,900 | $1.64 M |
| 01/16/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.04 | 59,200 | $1.47 M |
| 01/15/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.04 | 78,300 | $1.45 M |
| 01/14/2025 | $1.01 | $1.05 (3.96%) | $1.07 | $1.01 | 122,819 | $1.42 M |
| 01/13/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.99 | 114,235 | $1.37 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.
