5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
+46.72%
3 MONTH PERFORMANCE
+41.65%
6 MONTH PERFORMANCE
+39.25%
YEAR-TO-DATE PERFORMANCE
-0.54%
1 YEAR PERFORMANCE
-10.55%
NeueHealth, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $7.35 | $7.38 (0.41%) | $7.39 | $7.30 | 21,536 | |
| 12/31/2024 | $7.44 | $7.42 (-0.27%) | $7.49 | $7.35 | 46,700 | $61.45 M |
| 12/30/2024 | $7.23 | $7.40 (2.35%) | $7.50 | $7.23 | 59,944 | $61.29 M |
| 12/27/2024 | $7.21 | $7.37 (2.22%) | $7.55 | $7.21 | 72,400 | $61.04 M |
| 12/26/2024 | $7.28 | $7.27 (-0.14%) | $7.45 | $7.19 | 75,457 | $60.21 M |
| 12/24/2024 | $7.06 | $7.54 (6.8%) | $7.64 | $7.03 | 780,100 | $62.45 M |
| 12/23/2024 | $4.37 | $4.31 (-1.37%) | $4.37 | $4.22 | 172,009 | $35.70 M |
| 12/20/2024 | $3.82 | $3.82 (0%) | $3.96 | $3.79 | 13,500 | $31.64 M |
| 12/19/2024 | $4.00 | $3.95 (-1.25%) | $4.25 | $3.95 | 7,043 | $32.71 M |
| 12/18/2024 | $4.05 | $4.06 (0.25%) | $4.26 | $4.04 | 8,915 | $33.62 M |
| 12/17/2024 | $4.59 | $4.05 (-11.76%) | $4.67 | $3.99 | 37,346 | $33.54 M |
| 12/16/2024 | $4.88 | $4.65 (-4.71%) | $4.91 | $4.65 | 17,700 | $38.51 M |
| 12/13/2024 | $5.00 | $5.16 (3.2%) | $5.18 | $4.92 | 2,701 | $42.74 M |
| 12/12/2024 | $4.98 | $5.01 (0.6%) | $5.17 | $4.95 | 2,500 | $41.49 M |
| 12/11/2024 | $5.03 | $5.00 (-0.6%) | $5.19 | $5.00 | 6,500 | $41.41 M |
| 12/10/2024 | $4.96 | $5.24 (5.65%) | $5.36 | $4.96 | 3,700 | $43.40 M |
| 12/09/2024 | $5.50 | $5.35 (-2.73%) | $5.50 | $5.15 | 6,604 | $44.31 M |
| 12/06/2024 | $5.85 | $5.60 (-4.27%) | $6.00 | $5.37 | 21,805 | $46.38 M |
| 12/05/2024 | $5.34 | $5.92 (10.86%) | $5.95 | $5.33 | 10,500 | $49.03 M |
| 12/04/2024 | $5.11 | $5.31 (3.91%) | $5.33 | $5.11 | 3,608 | $43.98 M |
| 12/03/2024 | $5.03 | $5.25 (4.37%) | $5.25 | $4.93 | 7,028 | $43.48 M |
| 12/02/2024 | $5.24 | $5.03 (-4.01%) | $5.24 | $4.88 | 5,915 | $41.66 M |
| 11/29/2024 | $4.99 | $5.05 (1.2%) | $5.10 | $4.99 | 3,100 | $41.82 M |
| 11/27/2024 | $4.97 | $4.77 (-4.02%) | $5.10 | $4.77 | 2,323 | $39.51 M |
| 11/26/2024 | $5.00 | $4.90 (-2%) | $5.00 | $4.85 | 7,300 | $40.58 M |
| 11/25/2024 | $4.82 | $4.86 (0.83%) | $4.97 | $4.74 | 11,511 | $40.25 M |
| 11/22/2024 | $4.94 | $5.00 (1.21%) | $5.09 | $4.94 | 3,800 | $41.41 M |
| 11/21/2024 | $5.23 | $5.07 (-3.06%) | $5.23 | $4.83 | 5,100 | $41.99 M |
| 11/20/2024 | $4.97 | $4.95 (-0.4%) | $4.97 | $4.95 | 1,824 | $41.00 M |
| 11/19/2024 | $5.00 | $4.94 (-1.2%) | $5.25 | $4.76 | 18,818 | $40.91 M |
| 11/18/2024 | $4.80 | $5.03 (4.79%) | $5.03 | $4.80 | 7,400 | $41.66 M |
| 11/15/2024 | $5.00 | $5.00 (0%) | $5.25 | $5.00 | 4,200 | $41.41 M |
| 11/14/2024 | $4.70 | $5.07 (7.87%) | $5.07 | $4.68 | 15,006 | $41.99 M |
| 11/13/2024 | $5.03 | $4.66 (-7.36%) | $5.24 | $4.66 | 18,939 | $38.59 M |
| 11/12/2024 | $5.01 | $5.11 (2%) | $5.19 | $5.01 | 3,224 | $42.32 M |
| 11/11/2024 | $4.88 | $5.01 (2.66%) | $5.01 | $4.81 | 9,300 | $41.49 M |
| 11/08/2024 | $5.04 | $5.05 (0.2%) | $5.11 | $4.92 | 6,200 | $41.82 M |
| 11/07/2024 | $5.38 | $5.25 (-2.42%) | $5.52 | $5.00 | 27,500 | $43.48 M |
| 11/06/2024 | $5.09 | $4.94 (-2.95%) | $5.22 | $4.85 | 9,340 | $40.91 M |
| 11/05/2024 | $5.15 | $4.94 (-4.08%) | $5.21 | $4.75 | 16,500 | $40.91 M |
| 11/04/2024 | $5.10 | $4.96 (-2.75%) | $5.33 | $4.93 | 11,100 | $40.93 M |
| 11/01/2024 | $5.06 | $5.11 (0.99%) | $5.20 | $5.02 | 6,900 | $42.17 M |
| 10/31/2024 | $4.80 | $5.14 (7.08%) | $5.16 | $4.78 | 9,200 | $42.42 M |
| 10/30/2024 | $5.03 | $5.05 (0.4%) | $5.19 | $4.78 | 13,115 | $41.68 M |
| 10/29/2024 | $5.21 | $4.99 (-4.22%) | $5.21 | $4.90 | 4,424 | $41.18 M |
| 10/28/2024 | $5.05 | $5.03 (-0.4%) | $5.18 | $5.02 | 1,553 | $41.51 M |
| 10/25/2024 | $5.03 | $5.11 (1.59%) | $5.30 | $5.03 | 5,716 | $42.17 M |
| 10/24/2024 | $5.25 | $5.11 (-2.67%) | $5.25 | $5.05 | 7,341 | $42.17 M |
| 10/23/2024 | $5.55 | $5.50 (-0.9%) | $5.55 | $5.50 | 2,539 | $45.39 M |
| 10/22/2024 | $5.54 | $5.54 (0%) | $5.54 | $5.54 | 400 | $45.72 M |
| 10/21/2024 | $5.54 | $5.63 (1.62%) | $5.63 | $5.54 | 1,206 | $46.46 M |
| 10/18/2024 | $5.25 | $5.58 (6.29%) | $5.58 | $5.25 | 2,424 | $46.05 M |
| 10/17/2024 | $5.62 | $5.62 (0%) | $5.62 | $5.62 | 1,829 | $46.38 M |
| 10/16/2024 | $5.86 | $5.96 (1.71%) | $6.00 | $5.54 | 5,900 | $49.19 M |
| 10/15/2024 | $5.78 | $5.78 (0%) | $5.78 | $5.78 | 829 | $47.70 M |
| 10/14/2024 | $5.78 | $5.84 (1.04%) | $5.92 | $5.78 | 3,201 | $48.20 M |
| 10/11/2024 | $5.73 | $5.85 (2.09%) | $5.90 | $5.70 | 29,300 | $48.28 M |
| 10/10/2024 | $5.56 | $5.60 (0.72%) | $5.60 | $5.56 | 6,700 | $46.22 M |
| 10/09/2024 | $5.53 | $5.56 (0.54%) | $5.64 | $5.50 | 2,528 | $45.89 M |
| 10/08/2024 | $5.38 | $5.55 (3.16%) | $5.55 | $5.37 | 12,100 | $45.80 M |
| 10/07/2024 | $5.38 | $5.36 (-0.37%) | $5.38 | $5.18 | 8,500 | $44.24 M |
| 10/04/2024 | $5.14 | $5.20 (1.17%) | $5.53 | $5.14 | 17,228 | $42.92 M |
| 10/03/2024 | $5.21 | $5.28 (1.34%) | $5.37 | $5.02 | 8,945 | $43.58 M |
| 10/02/2024 | $5.12 | $5.21 (1.76%) | $5.21 | $5.12 | 2,400 | $43.00 M |