5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
-8.00%
3 MONTH PERFORMANCE
-26.40%
6 MONTH PERFORMANCE
-30.83%
YEAR-TO-DATE PERFORMANCE
-17.12%
1 YEAR PERFORMANCE
-90.71%
Nuwellis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.91 | $0.92 (1.1%) | $0.95 | $0.90 | 19.16 K | |
| 05/28/2025 | $0.92 | $0.93 (1.09%) | $0.94 | $0.89 | 65.10 K | $1.36 M |
| 05/27/2025 | $0.93 | $0.89 (-4.04%) | $0.95 | $0.89 | 31.90 K | $1.30 M |
| 05/23/2025 | $0.89 | $0.93 (4.22%) | $0.95 | $0.89 | 28.40 K | $1.35 M |
| 05/22/2025 | $0.93 | $0.92 (-1.4%) | $0.95 | $0.89 | 56.63 K | $1.34 M |
| 05/21/2025 | $0.97 | $0.90 (-7.22%) | $0.99 | $0.89 | 72.10 K | $1.31 M |
| 05/20/2025 | $0.95 | $0.96 (0.5%) | $1.00 | $0.94 | 39.00 K | $1.39 M |
| 05/19/2025 | $0.94 | $0.96 (2.05%) | $1.03 | $0.94 | 27.60 K | $1.40 M |
| 05/16/2025 | $0.94 | $0.94 (0.07%) | $0.97 | $0.93 | 53.52 K | $1.37 M |
| 05/15/2025 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.95 | 28.43 K | $1.40 M |
| 05/14/2025 | $1.00 | $0.96 (-3.07%) | $1.00 | $0.95 | 21.75 K | $1.41 M |
| 05/13/2025 | $1.02 | $1.00 (-2.06%) | $1.02 | $0.94 | 70.90 K | $1.46 M |
| 05/12/2025 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.99 | 29.20 K | $1.44 M |
| 05/09/2025 | $0.95 | $0.99 (4.08%) | $0.99 | $0.95 | 58.41 K | $1.44 M |
| 05/08/2025 | $1.00 | $0.96 (-3.73%) | $1.00 | $0.89 | 55.60 K | $1.40 M |
| 05/07/2025 | $0.94 | $0.94 (0.01%) | $0.95 | $0.93 | 14.30 K | $1.37 M |
| 05/06/2025 | $0.97 | $0.94 (-3.51%) | $0.99 | $0.91 | 21.24 K | $1.37 M |
| 05/05/2025 | $1.03 | $1.00 (-2.91%) | $1.08 | $0.98 | 79.70 K | $1.46 M |
| 05/02/2025 | $1.04 | $1.06 (1.92%) | $1.08 | $1.00 | 74.30 K | $1.55 M |
| 05/01/2025 | $1.02 | $1.03 (0.98%) | $1.08 | $1.02 | 73.03 K | $1.50 M |
| 04/30/2025 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.95 | 28.62 K | $1.44 M |
| 04/29/2025 | $0.95 | $1.00 (5.26%) | $1.02 | $0.95 | 39.81 K | $1.46 M |
| 04/28/2025 | $0.98 | $0.95 (-3.06%) | $1.06 | $0.89 | 146.81 K | $1.38 M |
| 04/25/2025 | $0.92 | $1.00 (8.7%) | $1.02 | $0.87 | 154.80 K | $1.46 M |
| 04/24/2025 | $0.97 | $0.93 (-3.3%) | $0.98 | $0.90 | 199.00 K | $1.36 M |
| 04/23/2025 | $0.90 | $0.87 (-3.22%) | $0.93 | $0.87 | 28.30 K | $1.27 M |
| 04/22/2025 | $0.89 | $0.88 (-0.84%) | $0.93 | $0.86 | 18.82 K | $1.29 M |
| 04/21/2025 | $0.93 | $0.89 (-4.03%) | $0.93 | $0.89 | 11.52 K | $1.30 M |
| 04/17/2025 | $0.89 | $0.93 (5%) | $0.93 | $0.89 | 40.03 K | $1.36 M |
| 04/16/2025 | $0.91 | $0.89 (-1.98%) | $0.92 | $0.87 | 11.16 K | $1.30 M |
| 04/15/2025 | $0.90 | $0.93 (3.33%) | $0.95 | $0.90 | 29.70 K | $1.36 M |
| 04/14/2025 | $0.88 | $0.90 (2.2%) | $0.92 | $0.88 | 9.55 K | $1.31 M |
| 04/11/2025 | $0.94 | $0.93 (-0.87%) | $0.95 | $0.85 | 25.51 K | $1.36 M |
| 04/10/2025 | $0.87 | $0.94 (7.82%) | $0.99 | $0.80 | 40.10 K | $1.37 M |
| 04/09/2025 | $0.78 | $0.86 (10.4%) | $0.87 | $0.77 | 70.70 K | $1.25 M |
| 04/08/2025 | $0.78 | $0.77 (-1.17%) | $0.82 | $0.76 | 51.88 K | $1.12 M |
| 04/07/2025 | $0.83 | $0.76 (-8.78%) | $0.86 | $0.75 | 85.50 K | $1.10 M |
| 04/04/2025 | $0.94 | $0.83 (-11.71%) | $0.96 | $0.81 | 155.37 K | $1.21 M |
| 04/03/2025 | $1.00 | $0.96 (-4%) | $1.00 | $0.94 | 89.70 K | $1.40 M |
| 04/02/2025 | $0.95 | $1.00 (5.26%) | $1.03 | $0.95 | 113.00 K | $1.46 M |
| 04/01/2025 | $0.94 | $0.96 (1.91%) | $0.98 | $0.94 | 34.65 K | $1.40 M |
| 03/31/2025 | $0.96 | $0.94 (-1.86%) | $1.00 | $0.93 | 94.53 K | $1.37 M |
| 03/28/2025 | $1.00 | $0.98 (-1.99%) | $1.03 | $0.91 | 74.33 K | $1.42 M |
| 03/27/2025 | $0.99 | $0.99 (0.01%) | $1.02 | $0.99 | 54.28 K | $1.44 M |
| 03/26/2025 | $1.11 | $0.97 (-12.75%) | $1.14 | $0.90 | 279.22 K | $1.41 M |
| 03/25/2025 | $1.21 | $1.11 (-8.26%) | $1.21 | $1.05 | 127.00 K | $1.62 M |
| 03/24/2025 | $1.14 | $1.14 (0%) | $1.17 | $1.10 | 65.60 K | $1.66 M |
| 03/21/2025 | $1.11 | $1.13 (1.8%) | $1.13 | $1.11 | 41.23 K | $1.65 M |
| 03/20/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 36.00 K | $1.65 M |
| 03/19/2025 | $1.11 | $1.12 (0.9%) | $1.13 | $1.10 | 12.43 K | $1.63 M |
| 03/18/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.11 | 63.40 K | $1.62 M |
| 03/17/2025 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.14 | 35.94 K | $1.69 M |
| 03/14/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.14 | 40.90 K | $1.69 M |
| 03/13/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.10 | 98.10 K | $1.68 M |
| 03/12/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.12 | 77.00 K | $1.72 M |
| 03/11/2025 | $1.26 | $1.21 (-3.97%) | $1.27 | $1.11 | 152.23 K | $1.76 M |
| 03/10/2025 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.22 | 171.40 K | $1.84 M |
| 03/07/2025 | $1.29 | $1.30 (0.78%) | $1.31 | $1.27 | 46.90 K | $1.90 M |
| 03/06/2025 | $1.25 | $1.30 (4%) | $1.33 | $1.25 | 95.23 K | $1.90 M |
| 03/05/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.22 | 78.83 K | $1.82 M |
| 03/04/2025 | $1.19 | $1.23 (3.36%) | $1.26 | $1.15 | 78.35 K | $1.79 M |
| 03/03/2025 | $1.23 | $1.20 (-2.44%) | $1.29 | $1.18 | 93.53 K | $1.75 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.
