NASDAQ : NUWE
Nuwellis, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 5.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nuwellis, Inc. (NUWE) closed at 5.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.65 | 5.65 | 5.18 | 5.18 | 71,537 | -8.80% |
| 2026-10-30 | 5.59 | 6.099 | 5.2 | 5.68 | 311,403 | -1.73% |
| 2026-10-29 | 6.94 | 7.15 | 5.61 | 5.78 | 14,746,485 | +2.12% |
| 2026-10-28 | 4.6 | 5.695 | 4.42 | 5.66 | 2,169,050 | +4.62% |
| 2026-10-27 | 3.19 | 5.95 | 3.13 | 5.41 | 24,031,982 | +74.69% |
| 2026-10-26 | 2.758 | 3.24 | 2.525 | 3.097 | 85,457 | +6.83% |
| 2026-10-23 | 4.253 | 4.453 | 2.88 | 2.899 | 132,690 | -33.97% |
| 2026-10-22 | 4.679 | 4.679 | 4.221 | 4.39 | 7,517 | -6.48% |
| 2026-10-21 | 4.947 | 5.184 | 4.682 | 4.694 | 10,929 | -5.08% |
| 2026-10-20 | 5.04 | 5.04 | 4.86 | 4.946 | 3,196 | -1.52% |
| 2026-10-19 | 5.04 | 5.124 | 4.86 | 5.022 | 7,480 | +1.68% |
| 2026-10-16 | 5.095 | 5.291 | 4.77 | 4.939 | 12,454 | -0.80% |
| 2026-10-15 | 4.867 | 5.189 | 4.77 | 4.979 | 10,913 | +4.38% |
| 2026-10-14 | 5.562 | 5.58 | 4 | 4.77 | 41,837 | -14.65% |
| 2026-10-13 | 6.03 | 6.266 | 5.584 | 5.589 | 19,289 | -7.35% |
| 2026-10-12 | 6.12 | 6.368 | 6.03 | 6.033 | 12,187 | -2.71% |
| 2026-10-09 | 6.264 | 6.357 | 6.066 | 6.201 | 17,101 | +2.06% |
| 2026-10-08 | 6.3 | 6.42 | 6.013 | 6.076 | 15,589 | -2.26% |
| 2026-10-07 | 6.21 | 6.631 | 6.078 | 6.216 | 14,740 | -1.48% |
| 2026-10-06 | 6.503 | 6.639 | 6.301 | 6.31 | 8,044 | +1.02% |
| 2026-10-05 | 6.305 | 6.75 | 6.121 | 6.246 | 19,417 | +0.03% |
| 2026-10-02 | 6.83 | 7.02 | 6.212 | 6.244 | 12,055 | -7.37% |
| 2026-10-01 | 6.676 | 7.02 | 6.66 | 6.741 | 25,445 | +4.03% |
| 2026-09-30 | 6.766 | 6.885 | 6.48 | 6.48 | 14,081 | -3.47% |
| 2026-09-29 | 6.84 | 6.885 | 6.571 | 6.713 | 16,776 | -1.88% |
| 2026-09-28 | 6.93 | 7.256 | 6.84 | 6.842 | 17,756 | -2.01% |
| 2026-09-25 | 7.29 | 7.328 | 6.859 | 6.982 | 16,420 | -3.87% |
| 2026-09-24 | 7.56 | 7.62 | 7.205 | 7.263 | 28,804 | -4.95% |
| 2026-09-23 | 7.47 | 7.721 | 7.433 | 7.641 | 24,814 | +2.75% |
| 2026-09-22 | 7.731 | 7.91 | 7.38 | 7.437 | 46,187 | -5.44% |
| 2026-09-21 | 7.919 | 8.001 | 7.56 | 7.864 | 55,946 | -2.59% |
| 2026-09-18 | 8.46 | 8.73 | 7.92 | 8.073 | 172,992 | -17.71% |
| 2026-09-17 | 7.701 | 13.14 | 7.683 | 9.81 | 6,569,783 | +33.74% |
| 2026-09-16 | 7.25 | 7.766 | 7.2 | 7.335 | 31,551 | -3.54% |
| 2026-09-15 | 7.38 | 7.992 | 7.2 | 7.604 | 71,623 | +6.09% |
| 2026-09-14 | 6.993 | 7.259 | 6.964 | 7.168 | 12,686 | +2.89% |
| 2026-09-11 | 6.84 | 7.278 | 6.84 | 6.966 | 15,718 | +0.74% |
| 2026-09-10 | 7.187 | 7.249 | 6.912 | 6.915 | 23,176 | -3.94% |
| 2026-09-09 | 7.111 | 7.287 | 6.885 | 7.198 | 14,630 | +1.52% |
| 2026-09-08 | 7.29 | 7.461 | 6.94 | 7.09 | 33,974 | +0.88% |
| 2026-09-04 | 6.75 | 7.041 | 6.68 | 7.028 | 24,831 | +6.29% |
| 2026-09-03 | 6.761 | 7.29 | 6.401 | 6.612 | 38,193 | -0.58% |
| 2026-09-02 | 6.675 | 6.94 | 6.496 | 6.651 | 24,981 | -2.40% |
| 2026-09-01 | 6.84 | 7.109 | 6.798 | 6.815 | 32,345 | -4.45% |
| 2026-08-31 | 7.92 | 7.947 | 6.796 | 7.133 | 84,225 | -10.84% |
| 2026-08-28 | 9 | 9.449 | 7.785 | 8 | 150,939 | -10.12% |
| 2026-08-27 | 8.91 | 9.27 | 8.73 | 8.901 | 108,966 | -2.08% |
| 2026-08-26 | 9.405 | 9.99 | 8.82 | 9.09 | 2,709,653 | +5.30% |
| 2026-08-25 | 9.54 | 9.54 | 8.415 | 8.633 | 74,811 | -8.65% |
| 2026-08-24 | 10.62 | 10.71 | 9.45 | 9.45 | 46,746 | -9.48% |
| 2026-08-21 | 9.99 | 10.62 | 9.99 | 10.44 | 25,116 | +3.57% |
| 2026-08-20 | 10.53 | 10.666 | 10.08 | 10.08 | 25,211 | -4.27% |
| 2026-08-19 | 10.53 | 11.699 | 10.26 | 10.53 | 67,188 | -1.68% |
| 2026-08-18 | 11.25 | 11.655 | 10.35 | 10.71 | 46,490 | -5.56% |
| 2026-08-17 | 11.7 | 11.7 | 11.016 | 11.34 | 41,785 | -3.82% |
| 2026-08-14 | 11.88 | 12.33 | 11.7 | 11.79 | 32,426 | +0.77% |
| 2026-08-13 | 12.42 | 12.512 | 11.25 | 11.7 | 78,960 | -7.80% |
| 2026-08-12 | 13.59 | 13.59 | 12.51 | 12.69 | 46,176 | -4.73% |
| 2026-08-11 | 12.87 | 13.95 | 12.813 | 13.32 | 61,485 | +4.23% |
| 2026-08-10 | 12.69 | 13.41 | 12.69 | 12.78 | 68,756 | -4.70% |
| 2026-08-07 | 14.67 | 14.67 | 13.14 | 13.41 | 72,269 | -8.59% |
| 2026-08-06 | 15.3 | 16.2 | 14.588 | 14.67 | 62,093 | -4.68% |
| 2026-08-05 | 16.11 | 16.65 | 14.67 | 15.39 | 122,583 | -9.04% |
| 2026-08-04 | 19.17 | 21.87 | 15.75 | 16.92 | 3,970,085 | +16.77% |
| 2026-08-03 | 15.03 | 15.84 | 12.104 | 14.49 | 189,298 | -7.47% |
| 2026-07-31 | 15.66 | 17.37 | 14.49 | 15.66 | 763,229 | -60.90% |
| 2026-07-30 | 46.26 | 57.599 | 33.3 | 40.05 | 13,104,473 | +135.45% |
| 2026-07-29 | 17.28 | 17.595 | 16.785 | 17.01 | 1,297,898 | -2.07% |
| 2026-07-28 | 17.415 | 17.573 | 16.47 | 17.37 | 6,669 | -3.02% |
| 2026-07-27 | 18 | 18.18 | 16.65 | 17.91 | 8,762 | -2.93% |
| 2026-07-24 | 19.8 | 21.15 | 17.55 | 18.45 | 17,177 | -6.82% |
| 2026-07-23 | 23.67 | 23.67 | 18.54 | 19.8 | 40,272 | -22.81% |
| 2026-07-22 | 26.01 | 26.55 | 25.38 | 25.65 | 3,328 | +0.00% |
| 2026-07-21 | 26.91 | 26.91 | 25.174 | 25.65 | 6,075 | -5.00% |
| 2026-07-20 | 25.83 | 27.09 | 24.75 | 27 | 6,833 | +5.26% |
| 2026-07-17 | 26.1 | 26.73 | 24.885 | 25.65 | 4,420 | -3.06% |
| 2026-07-16 | 27.72 | 27.72 | 24.93 | 26.46 | 16,702 | -5.77% |
| 2026-07-15 | 28.8 | 30.059 | 26.55 | 28.08 | 43,915 | -3.11% |
| 2026-07-14 | 25.65 | 29.61 | 24.57 | 28.98 | 20,028 | +15.00% |
| 2026-07-13 | 27.9 | 28.8 | 24.57 | 25.2 | 11,170 | -7.89% |
| 2026-07-10 | 26.159 | 28.8 | 25.83 | 27.36 | 13,259 | +5.56% |
| 2026-07-09 | 25.83 | 27 | 24.751 | 25.92 | 10,251 | +0.35% |
| 2026-07-08 | 27.09 | 28.98 | 25.2 | 25.83 | 10,906 | -8.89% |
| 2026-07-07 | 29.52 | 29.7 | 28.08 | 28.35 | 13,237 | -4.26% |
| 2026-07-06 | 28.35 | 31.5 | 27.451 | 29.61 | 21,968 | +4.44% |
| 2026-07-02 | 28.35 | 30.6 | 27.45 | 28.35 | 20,116 | +0.32% |
| 2026-07-01 | 27.81 | 29.88 | 26.28 | 28.26 | 37,121 | +2.95% |
| 2026-06-30 | 28.17 | 28.62 | 25.92 | 27.45 | 13,834 | -4.09% |
| 2026-06-29 | 29.7 | 32.49 | 27.9 | 28.62 | 35,307 | -3.64% |
| 2026-06-26 | 31.5 | 34.199 | 27.81 | 29.7 | 103,153 | -0.33% |
| 2026-06-25 | 29.169 | 30.209 | 26.807 | 29.799 | 11,472 | +6.29% |
| 2026-06-24 | 28.287 | 29.736 | 25.925 | 28.035 | 24,583 | -30.47% |
| 2026-06-23 | 39.69 | 42.336 | 39.281 | 40.32 | 7,828 | -1.54% |
| 2026-06-22 | 42.525 | 42.745 | 38.43 | 40.95 | 7,352 | -2.62% |
| 2026-06-18 | 42.84 | 45.045 | 42.053 | 42.053 | 6,006 | -3.26% |
| 2026-06-17 | 42.21 | 43.785 | 40.95 | 43.47 | 9,657 | +2.22% |
| 2026-06-16 | 41.738 | 42.525 | 39.249 | 42.525 | 9,550 | -0.88% |
| 2026-06-15 | 47.25 | 49.109 | 42.431 | 42.903 | 10,737 | -4.76% |
| 2026-06-12 | 45.612 | 47.218 | 43.124 | 45.045 | 12,107 | +2.14% |
| 2026-06-11 | 44.73 | 47.124 | 44.069 | 44.1 | 10,450 | -7.89% |
| 2026-06-10 | 47.219 | 52.227 | 45.14 | 47.88 | 20,703 | +4.68% |
| 2026-06-09 | 45.644 | 47.282 | 42.777 | 45.738 | 15,608 | +0.14% |
| 2026-06-08 | 48.668 | 48.668 | 41.58 | 45.675 | 30,367 | -13.28% |
| 2026-06-05 | 53.55 | 65.615 | 46.368 | 52.668 | 158,731 | -61.21% |
| 2026-06-04 | 151.2 | 160.65 | 126.032 | 135.765 | 1,949 | -11.23% |
| 2026-06-03 | 189.032 | 190.796 | 150.098 | 152.933 | 1,647 | -17.85% |
| 2026-06-02 | 220.5 | 223.65 | 171.455 | 186.165 | 1,086 | -15.58% |
| 2026-06-01 | 229.95 | 251.748 | 220.5 | 220.532 | 909 | -9.51% |
| 2026-05-29 | 261.45 | 269.325 | 237.006 | 243.716 | 1,023 | -8.87% |
| 2026-05-28 | 234.297 | 312.669 | 229.163 | 267.435 | 2,049 | +12.05% |
| 2026-05-27 | 285.138 | 292.95 | 236.25 | 238.676 | 736 | -16.47% |
| 2026-05-26 | 283.5 | 311.85 | 280.35 | 285.737 | 783 | -13.61% |
| 2026-05-22 | 314.969 | 330.75 | 303.093 | 330.75 | 517 | +5.37% |
| 2026-05-21 | 299.628 | 313.898 | 297.927 | 313.898 | 63 | +0.72% |
| 2026-05-20 | 308.007 | 311.661 | 299.597 | 311.661 | 46 | +1.19% |
| 2026-05-19 | 304.385 | 308.7 | 292.95 | 308.007 | 48 | -0.08% |
| 2026-05-18 | 308.7 | 315 | 283.815 | 308.259 | 366 | -1.65% |
| 2026-05-15 | 324.45 | 338.657 | 308.7 | 313.425 | 172 | -2.45% |
| 2026-05-14 | 337.082 | 352.8 | 315 | 321.3 | 389 | -0.97% |
| 2026-05-13 | 333.9 | 333.9 | 310.905 | 324.45 | 85 | +0.00% |