Fractyl Health Inc. Commo... (GUTS)
NASDAQ: GUTS
· Real-Time Price · USD
1.03
0.05 (5.38%)
At close: Aug 15, 2025, 3:59 PM
1.03
-0.48%
After-hours: Aug 15, 2025, 07:52 PM EDT
GUTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | 4.08% | 813,282 |
| Aug 14, 2025 | 0.98 | 1.03 | 0.96 | 0.98 | 0.98 | -2.97% | 707,126 |
| Aug 13, 2025 | 0.98 | 1.06 | 0.96 | 1.01 | 1.01 | 3.06% | 1,215,049 |
| Aug 12, 2025 | 0.97 | 1.02 | 0.95 | 0.98 | 0.98 | 0.00% | 1,466,216 |
| Aug 11, 2025 | 0.99 | 1.00 | 0.94 | 0.98 | 0.98 | 2.08% | 1,601,700 |
| Aug 8, 2025 | 0.97 | 1.01 | 0.94 | 0.96 | 0.96 | -1.03% | 992,000 |
| Aug 7, 2025 | 1.00 | 1.05 | 0.93 | 0.97 | 0.97 | -3.96% | 1,974,900 |
| Aug 6, 2025 | 0.99 | 1.05 | 0.82 | 1.01 | 1.01 | -45.99% | 8,865,700 |
| Aug 5, 2025 | 1.88 | 1.95 | 1.84 | 1.87 | 1.87 | 0.54% | 4,902,143 |
| Aug 4, 2025 | 1.81 | 1.92 | 1.77 | 1.86 | 1.86 | 2.76% | 111,700 |
| Aug 1, 2025 | 1.84 | 1.87 | 1.76 | 1.81 | 1.81 | -1.63% | 113,819 |
| Jul 31, 2025 | 1.80 | 1.94 | 1.80 | 1.84 | 1.84 | 1.10% | 112,222 |
| Jul 30, 2025 | 1.92 | 1.95 | 1.80 | 1.82 | 1.82 | 0.00% | 141,100 |
| Jul 29, 2025 | 1.97 | 2.00 | 1.82 | 1.82 | 1.82 | -7.61% | 195,474 |
| Jul 28, 2025 | 1.95 | 2.10 | 1.92 | 1.97 | 1.97 | 2.60% | 470,635 |
| Jul 25, 2025 | 1.92 | 1.97 | 1.85 | 1.92 | 1.92 | 0.52% | 134,924 |
| Jul 24, 2025 | 1.92 | 1.92 | 1.84 | 1.91 | 1.91 | -0.52% | 102,210 |
| Jul 23, 2025 | 1.88 | 1.95 | 1.88 | 1.92 | 1.92 | 3.23% | 141,727 |
| Jul 22, 2025 | 1.81 | 1.87 | 1.72 | 1.86 | 1.86 | 3.33% | 147,719 |
| Jul 21, 2025 | 1.80 | 1.94 | 1.80 | 1.80 | 1.80 | 0.56% | 277,400 |