-
5 DAY PERFORMANCE
-1.57% -
1 MONTH PERFORMANCE
-6.16% -
3 MONTH PERFORMANCE
-2.52% -
6 MONTH PERFORMANCE
-20.16% -
YEAR-TO-DATE PERFORMANCE
-34.08% -
1 YEAR PERFORMANCE
-33.99%
NeueHealth, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/07/2024 | $5.38 | $5.25 (-2.42%) | $5.52 | $5.00 | 27,459 | $43.33 M |
11/06/2024 | $5.09 | $4.94 (-2.95%) | $5.22 | $4.85 | 9,340 | $40.77 M |
11/05/2024 | $5.15 | $4.94 (-4.08%) | $5.21 | $4.75 | 16,500 | $40.77 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 |
10/01/2024 | $5.15 | $5.29 (2.72%) | $5.55 | $5.15 | 7,933 | $43.66 M |
09/30/2024 | $5.09 | $5.22 (2.55%) | $5.35 | $5.09 | 10,300 | $43.08 M |
09/27/2024 | $5.00 | $5.11 (2.2%) | $5.22 | $5.00 | 2,500 | $42.17 M |
09/26/2024 | $5.12 | $5.06 (-1.17%) | $5.29 | $5.02 | 6,500 | $41.76 M |
09/25/2024 | $5.13 | $5.00 (-2.53%) | $5.40 | $5.00 | 7,700 | $41.27 M |
09/24/2024 | $5.00 | $5.17 (3.4%) | $5.17 | $5.00 | 1,922 | $42.67 M |
09/23/2024 | $5.05 | $5.19 (2.77%) | $5.19 | $4.91 | 10,400 | $42.83 M |
09/20/2024 | $4.86 | $5.36 (10.29%) | $5.36 | $4.86 | 3,400 | $44.24 M |
09/19/2024 | $4.93 | $5.39 (9.33%) | $5.50 | $4.93 | 12,127 | $44.48 M |
09/18/2024 | $5.19 | $5.04 (-2.89%) | $5.20 | $4.94 | 8,700 | $41.60 M |
09/17/2024 | $5.03 | $5.00 (-0.6%) | $5.43 | $5.00 | 6,727 | $41.27 M |
09/16/2024 | $5.17 | $5.13 (-0.77%) | $5.29 | $5.10 | 10,700 | $42.34 M |
09/13/2024 | $5.46 | $5.27 (-3.48%) | $5.49 | $5.05 | 12,200 | $43.49 M |
09/12/2024 | $5.10 | $5.46 (7.06%) | $5.50 | $5.10 | 8,932 | $45.06 M |
09/11/2024 | $5.00 | $5.05 (1%) | $5.05 | $5.00 | 943 | $41.68 M |
09/10/2024 | $4.90 | $5.02 (2.45%) | $5.02 | $4.87 | 9,331 | $41.43 M |
09/09/2024 | $4.80 | $4.92 (2.5%) | $5.08 | $4.78 | 19,600 | $40.60 M |
09/06/2024 | $5.20 | $5.00 (-3.85%) | $5.28 | $4.90 | 7,014 | $41.27 M |
09/05/2024 | $5.19 | $5.28 (1.73%) | $5.31 | $4.90 | 7,900 | $43.58 M |
09/04/2024 | $5.05 | $5.00 (-0.99%) | $5.40 | $5.00 | 20,144 | $41.27 M |
09/03/2024 | $5.10 | $5.12 (0.39%) | $5.51 | $5.03 | 15,339 | $42.26 M |
08/30/2024 | $5.00 | $5.02 (0.4%) | $5.15 | $5.00 | 2,923 | $41.43 M |
08/29/2024 | $4.81 | $4.92 (2.29%) | $5.05 | $4.81 | 4,012 | $40.60 M |
08/28/2024 | $4.81 | $4.86 (1.04%) | $4.88 | $4.74 | 4,807 | $40.11 M |
08/27/2024 | $4.81 | $5.01 (4.16%) | $5.01 | $4.81 | 2,100 | $41.35 M |
08/26/2024 | $5.01 | $4.90 (-2.2%) | $5.04 | $4.84 | 8,000 | $40.44 M |
08/23/2024 | $5.01 | $5.01 (0%) | $5.20 | $4.86 | 2,507 | $41.35 M |
08/22/2024 | $5.10 | $5.03 (-1.37%) | $5.36 | $5.02 | 10,506 | $41.51 M |
08/21/2024 | $5.09 | $5.15 (1.18%) | $5.20 | $5.04 | 2,600 | $42.50 M |
08/20/2024 | $5.20 | $5.29 (1.73%) | $5.29 | $5.05 | 1,400 | $43.66 M |
08/19/2024 | $5.03 | $5.09 (1.19%) | $5.24 | $4.69 | 41,200 | $42.01 M |
08/16/2024 | $5.10 | $5.06 (-0.78%) | $5.33 | $5.03 | 10,546 | $41.76 M |
08/15/2024 | $5.45 | $5.10 (-6.42%) | $5.56 | $5.10 | 16,900 | $42.09 M |
08/14/2024 | $5.57 | $5.59 (0.36%) | $5.59 | $5.09 | 3,430 | $46.13 M |
08/13/2024 | $5.75 | $5.50 (-4.35%) | $5.75 | $5.10 | 9,819 | $45.39 M |
08/12/2024 | $5.04 | $5.56 (10.32%) | $5.56 | $5.04 | 17,700 | $45.89 M |
08/09/2024 | $5.16 | $5.31 (2.91%) | $5.34 | $5.03 | 1,230 | $43.82 M |
08/08/2024 | $5.09 | $5.16 (1.38%) | $5.44 | $5.03 | 7,000 | $42.59 M |
08/07/2024 | $5.35 | $5.16 (-3.55%) | $5.39 | $5.15 | 3,313 | $42.59 M |