5 DAY PERFORMANCE
-40.75%
1 MONTH PERFORMANCE
-41.74%
3 MONTH PERFORMANCE
+9.23%
6 MONTH PERFORMANCE
-78.41%
YEAR-TO-DATE PERFORMANCE
-77.73%
1 YEAR PERFORMANCE
-70.12%
Fractyl Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.78 | $0.74 (-4.74%) | $0.82 | $0.74 | 1.53 M | $56.33 M |
| 06/25/2026 | $0.78 | $0.80 (2.99%) | $0.81 | $0.77 | 699.77 K | $60.57 M |
| 06/24/2026 | $0.83 | $0.78 (-6.3%) | $0.84 | $0.78 | 922.30 K | $58.76 M |
| 06/23/2026 | $0.83 | $0.83 (-0.48%) | $0.85 | $0.82 | 593.94 K | $62.70 M |
| 06/22/2026 | $0.86 | $0.87 (1.25%) | $0.87 | $0.80 | 1.79 M | $65.89 M |
| 06/18/2026 | $0.87 | $0.86 (-1.59%) | $0.90 | $0.83 | 1.41 M | $65.08 M |
| 06/17/2026 | $0.80 | $0.85 (6.25%) | $0.90 | $0.79 | 2.40 M | $64.45 M |
| 06/16/2026 | $0.87 | $0.78 (-10.76%) | $0.87 | $0.78 | 6.91 M | $58.84 M |
| 06/15/2026 | $0.86 | $0.85 (-0.82%) | $0.87 | $0.82 | 1.74 M | $64.45 M |
| 06/12/2026 | $0.76 | $0.85 (11.99%) | $0.86 | $0.74 | 3.11 M | $64.45 M |
| 06/11/2026 | $0.72 | $0.72 (0.54%) | $0.74 | $0.70 | 697.30 K | $54.89 M |
| 06/10/2026 | $0.68 | $0.73 (7.62%) | $0.75 | $0.68 | 1.13 M | $55.49 M |
| 06/09/2026 | $0.68 | $0.66 (-1.67%) | $0.70 | $0.66 | 1.21 M | $50.35 M |
| 06/08/2026 | $0.68 | $0.67 (-1.47%) | $0.69 | $0.66 | 863.19 K | $50.80 M |
| 06/05/2026 | $0.74 | $0.68 (-7.67%) | $0.74 | $0.65 | 2.94 M | $51.45 M |
| 06/04/2026 | $0.78 | $0.73 (-5.77%) | $0.81 | $0.70 | 2.17 M | $55.62 M |
| 06/03/2026 | $0.80 | $0.76 (-4.56%) | $0.82 | $0.73 | 1.29 M | $57.62 M |
| 06/02/2026 | $0.86 | $0.79 (-8.42%) | $0.86 | $0.78 | 1.56 M | $59.88 M |
| 06/01/2026 | $0.80 | $0.87 (8.79%) | $0.87 | $0.78 | 1.38 M | $65.75 M |
| 05/29/2026 | $0.81 | $0.81 (-0.96%) | $0.83 | $0.79 | 1.60 M | $61.13 M |
| 05/28/2026 | $0.86 | $0.84 (-2.15%) | $0.86 | $0.78 | 1.45 M | $63.76 M |
| 05/27/2026 | $0.92 | $0.86 (-6.5%) | $0.92 | $0.86 | 1.05 M | $65.14 M |
| 05/26/2026 | $0.91 | $0.92 (0.86%) | $0.92 | $0.87 | 1.72 M | $69.59 M |
| 05/22/2026 | $0.95 | $0.91 (-4.25%) | $0.95 | $0.87 | 1.89 M | $68.97 M |
| 05/21/2026 | $0.90 | $0.92 (2.22%) | $0.92 | $0.86 | 1.55 M | $69.75 M |
| 05/20/2026 | $0.84 | $0.92 (9.82%) | $0.92 | $0.80 | 1.70 M | $69.85 M |
| 05/19/2026 | $0.80 | $0.82 (1.82%) | $0.82 | $0.76 | 1.07 M | $61.95 M |
| 05/18/2026 | $0.88 | $0.81 (-8.36%) | $0.88 | $0.75 | 2.23 M | $61.14 M |
| 05/15/2026 | $0.93 | $0.86 (-7.5%) | $0.93 | $0.83 | 2.79 M | $65.25 M |
| 05/14/2026 | $1.00 | $0.95 (-4.6%) | $1.03 | $0.91 | 5.10 M | $72.33 M |
| 05/13/2026 | $0.79 | $0.95 (20.8%) | $0.95 | $0.75 | 9.79 M | $71.90 M |
| 05/12/2026 | $0.81 | $0.73 (-9.37%) | $0.81 | $0.73 | 2.19 M | $55.65 M |
| 05/11/2026 | $0.78 | $0.77 (-1.32%) | $0.82 | $0.74 | 3.18 M | $58.31 M |
| 05/08/2026 | $0.75 | $0.75 (0.63%) | $0.76 | $0.72 | 1.19 M | $57.22 M |
| 05/07/2026 | $0.74 | $0.75 (0.46%) | $0.77 | $0.71 | 1.82 M | $56.72 M |
| 05/06/2026 | $0.70 | $0.74 (5.57%) | $0.74 | $0.67 | 1.12 M | $55.74 M |
| 05/05/2026 | $0.74 | $0.69 (-6.09%) | $0.75 | $0.67 | 1.81 M | $52.61 M |
| 05/04/2026 | $0.70 | $0.73 (4.62%) | $0.75 | $0.69 | 1.69 M | $55.13 M |
| 05/01/2026 | $0.65 | $0.70 (7.58%) | $0.71 | $0.62 | 2.61 M | $53.02 M |
| 04/30/2026 | $0.62 | $0.64 (3.59%) | $0.64 | $0.58 | 1.53 M | $48.34 M |
| 04/29/2026 | $0.65 | $0.60 (-7.68%) | $0.66 | $0.59 | 3.11 M | $45.64 M |
| 04/28/2026 | $0.66 | $0.66 (-0.41%) | $0.67 | $0.64 | 1.17 M | $49.76 M |
| 04/27/2026 | $0.63 | $0.65 (3.42%) | $0.67 | $0.62 | 2.04 M | $49.52 M |
| 04/24/2026 | $0.59 | $0.62 (5.08%) | $0.64 | $0.58 | 2.61 M | $47.01 M |
| 04/23/2026 | $0.60 | $0.58 (-2.35%) | $0.60 | $0.56 | 1.19 M | $44.05 M |
| 04/22/2026 | $0.58 | $0.59 (1.36%) | $0.60 | $0.58 | 1.02 M | $44.77 M |
| 04/21/2026 | $0.58 | $0.58 (-0.86%) | $0.62 | $0.56 | 2.14 M | $43.60 M |
| 04/20/2026 | $0.56 | $0.58 (2.9%) | $0.58 | $0.54 | 1.35 M | $43.63 M |
| 04/17/2026 | $0.51 | $0.57 (11.95%) | $0.57 | $0.51 | 3.03 M | $43.17 M |
| 04/16/2026 | $0.53 | $0.51 (-3.6%) | $0.53 | $0.49 | 1.53 M | $39.00 M |
| 04/15/2026 | $0.51 | $0.54 (4.96%) | $0.54 | $0.49 | 1.51 M | $40.94 M |
| 04/14/2026 | $0.48 | $0.51 (6.47%) | $0.52 | $0.48 | 1.69 M | $38.57 M |
| 04/13/2026 | $0.46 | $0.49 (6.52%) | $0.49 | $0.45 | 1.16 M | $37.15 M |
| 04/10/2026 | $0.47 | $0.46 (-1.41%) | $0.47 | $0.45 | 434.15 K | $34.88 M |
| 04/09/2026 | $0.46 | $0.47 (1.73%) | $0.47 | $0.45 | 784.25 K | $35.62 M |
| 04/08/2026 | $0.45 | $0.47 (2.76%) | $0.47 | $0.44 | 1.27 M | $35.26 M |
| 04/07/2026 | $0.45 | $0.45 (-0.29%) | $0.45 | $0.43 | 1.51 M | $34.15 M |
| 04/06/2026 | $0.45 | $0.46 (1.62%) | $0.46 | $0.44 | 1.01 M | $34.65 M |
| 04/02/2026 | $0.45 | $0.46 (1%) | $0.46 | $0.43 | 1.50 M | $34.57 M |
| 04/01/2026 | $0.47 | $0.46 (-0.62%) | $0.47 | $0.45 | 2.07 M | $35.23 M |
| 03/31/2026 | $0.43 | $0.46 (7.21%) | $0.46 | $0.43 | 2.10 M | $34.71 M |
| 03/30/2026 | $0.46 | $0.43 (-6.32%) | $0.46 | $0.42 | 2.37 M | $32.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
