Fractyl Health Inc. Commo... (GUTS)
NASDAQ: GUTS
· Real-Time Price · USD
1.01
0.02 (2.28%)
At close: Sep 25, 2025, 3:59 PM
1.02
0.99%
After-hours: Sep 25, 2025, 07:39 PM EDT
GUTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | 0.00% | 751,296 |
| Sep 23, 2025 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 0.00% | 1,127,926 |
| Sep 22, 2025 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | 0.00% | 739,338 |
| Sep 19, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 0.00% | 1,270,443 |
| Sep 18, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | 2.06% | 698,004 |
| Sep 17, 2025 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -2.02% | 733,814 |
| Sep 16, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 720,833 |
| Sep 15, 2025 | 1.05 | 1.07 | 0.97 | 0.98 | 0.98 | -3.92% | 2,081,020 |
| Sep 12, 2025 | 1.02 | 1.09 | 0.99 | 1.02 | 1.02 | 0.00% | 1,678,617 |
| Sep 11, 2025 | 0.99 | 1.03 | 0.97 | 1.02 | 1.02 | 3.03% | 714,200 |
| Sep 10, 2025 | 0.97 | 1.03 | 0.95 | 0.99 | 0.99 | 2.06% | 964,300 |
| Sep 9, 2025 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 4.30% | 434,000 |
| Sep 8, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 408,403 |
| Sep 5, 2025 | 0.88 | 0.94 | 0.87 | 0.92 | 0.92 | 2.22% | 697,100 |
| Sep 4, 2025 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -3.23% | 749,000 |
| Sep 3, 2025 | 0.98 | 0.99 | 0.92 | 0.93 | 0.93 | -5.10% | 523,647 |
| Sep 2, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 381,489 |
| Aug 29, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 560,907 |
| Aug 28, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | 0.00% | 544,900 |
| Aug 27, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 709,930 |