5 DAY PERFORMANCE
-89.96%
1 MONTH PERFORMANCE
-94.04%
3 MONTH PERFORMANCE
-94.64%
6 MONTH PERFORMANCE
-91.22%
YEAR-TO-DATE PERFORMANCE
-98.14%
1 YEAR PERFORMANCE
-97.08%
Fractyl Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.50 | $4.23 (-6%) | $4.53 | $4.14 | 300.52 K | $55.92 M |
| 10/07/2026 | $4.53 | $4.52 (-0.22%) | $4.73 | $4.43 | 104.50 K | $59.76 M |
| 10/06/2026 | $4.56 | $4.57 (0.22%) | $4.75 | $4.40 | 156.72 K | $60.42 M |
| 10/05/2026 | $4.80 | $4.56 (-5%) | $4.81 | $4.33 | 291.22 K | $60.29 M |
| 10/02/2026 | $5.37 | $4.88 (-9.12%) | $5.39 | $4.80 | 254.82 K | $64.52 M |
| 10/01/2026 | $6.00 | $5.40 (-10%) | $6.17 | $5.10 | 462.33 K | $71.39 M |
| 09/30/2026 | $6.48 | $6.53 (0.77%) | $6.99 | $6.12 | 179.48 K | $86.33 M |
| 09/29/2026 | $5.63 | $6.24 (10.83%) | $6.27 | $5.54 | 139.71 K | $82.50 M |
| 09/28/2026 | $5.81 | $5.65 (-2.75%) | $5.81 | $5.45 | 116.68 K | $74.70 M |
| 09/25/2026 | $5.82 | $5.83 (0.17%) | $5.99 | $5.34 | 272.06 K | $77.08 M |
| 09/24/2026 | $5.66 | $5.64 (-0.35%) | $5.83 | $5.40 | 129.34 K | $74.57 M |
| 09/23/2026 | $6.62 | $5.83 (-11.93%) | $6.70 | $5.47 | 393.88 K | $77.08 M |
| 09/22/2026 | $6.96 | $6.64 (-4.6%) | $7.20 | $6.57 | 93.26 K | $87.79 M |
| 09/21/2026 | $7.56 | $6.86 (-9.26%) | $7.56 | $6.85 | 57.11 K | $90.69 M |
| 09/18/2026 | $7.18 | $7.20 (0.28%) | $7.20 | $7.03 | 151.89 K | $95.19 M |
| 09/17/2026 | $6.80 | $7.09 (4.26%) | $7.20 | $6.80 | 62.74 K | $93.74 M |
| 09/16/2026 | $6.76 | $6.75 (-0.15%) | $7.44 | $6.66 | 71.73 K | $89.24 M |
| 09/15/2026 | $7.20 | $6.78 (-5.83%) | $7.37 | $6.72 | 145.07 K | $89.64 M |
| 09/14/2026 | $7.57 | $7.34 (-3.04%) | $7.80 | $7.02 | 163.73 K | $97.04 M |
| 09/11/2026 | $7.74 | $7.68 (-0.78%) | $7.96 | $7.57 | 62.65 K | $101.54 M |
| 09/10/2026 | $8.03 | $7.72 (-3.86%) | $8.03 | $7.68 | 55.00 K | $102.06 M |
| 09/09/2026 | $8.22 | $7.68 (-6.57%) | $8.64 | $7.68 | 121.04 K | $101.54 M |
| 09/08/2026 | $8.40 | $8.22 (-2.14%) | $8.54 | $8.16 | 70.23 K | $108.67 M |
| 09/04/2026 | $8.27 | $8.36 (1.09%) | $8.40 | $8.18 | 36.71 K | $110.53 M |
| 09/03/2026 | $8.57 | $8.25 (-3.73%) | $8.57 | $8.24 | 205.24 K | $109.07 M |
| 09/02/2026 | $8.81 | $8.48 (-3.75%) | $9.06 | $8.30 | 221.17 K | $112.11 M |
| 09/01/2026 | $8.28 | $8.50 (2.66%) | $9.24 | $8.23 | 423.21 K | $112.38 M |
| 08/31/2026 | $8.16 | $8.53 (4.53%) | $8.63 | $8.16 | 148.43 K | $112.77 M |
| 08/28/2026 | $8.89 | $7.91 (-11.02%) | $9.11 | $7.74 | 198.39 K | $104.58 M |
| 08/27/2026 | $8.82 | $8.90 (0.91%) | $9.24 | $8.82 | 64.02 K | $117.66 M |
| 08/26/2026 | $9.40 | $8.85 (-5.85%) | $9.40 | $8.77 | 96.07 K | $117.00 M |
| 08/25/2026 | $9.25 | $9.41 (1.73%) | $9.72 | $8.91 | 135.93 K | $124.41 M |
| 08/24/2026 | $9.66 | $9.00 (-6.83%) | $9.71 | $8.76 | 103.59 K | $118.99 M |
| 08/21/2026 | $8.22 | $9.36 (13.87%) | $9.72 | $8.22 | 282.57 K | $123.75 M |
| 08/20/2026 | $8.45 | $8.22 (-2.72%) | $8.53 | $8.04 | 65.33 K | $108.67 M |
| 08/19/2026 | $8.70 | $8.23 (-5.4%) | $8.98 | $8.23 | 66.03 K | $108.81 M |
| 08/18/2026 | $7.92 | $8.61 (8.71%) | $8.98 | $7.92 | 127.22 K | $113.83 M |
| 08/17/2026 | $8.16 | $7.92 (-2.94%) | $8.55 | $7.92 | 74.02 K | $104.71 M |
| 08/14/2026 | $8.12 | $8.16 (0.49%) | $8.40 | $7.88 | 63.83 K | $107.88 M |
| 08/13/2026 | $8.27 | $7.94 (-3.99%) | $8.40 | $7.94 | 74.99 K | $104.97 M |
| 08/12/2026 | $8.44 | $8.35 (-1.07%) | $8.44 | $8.16 | 45.42 K | $110.39 M |
| 08/11/2026 | $7.68 | $8.42 (9.64%) | $8.43 | $7.68 | 135.20 K | $111.32 M |
| 08/10/2026 | $8.64 | $8.10 (-6.25%) | $8.76 | $8.10 | 127.11 K | $107.09 M |
| 08/07/2026 | $8.36 | $8.40 (0.48%) | $8.64 | $8.28 | 87.97 K | $111.05 M |
| 08/06/2026 | $8.28 | $8.24 (-0.48%) | $8.49 | $8.24 | 63.71 K | $108.94 M |
| 08/05/2026 | $8.34 | $8.22 (-1.44%) | $8.64 | $8.22 | 120.08 K | $108.67 M |
| 08/04/2026 | $8.30 | $8.22 (-0.96%) | $8.46 | $8.22 | 58.86 K | $108.67 M |
| 08/03/2026 | $8.40 | $8.13 (-3.21%) | $8.43 | $8.13 | 55.14 K | $107.48 M |
| 07/31/2026 | $8.40 | $8.22 (-2.14%) | $8.40 | $8.07 | 51.84 K | $108.67 M |
| 07/30/2026 | $8.46 | $8.28 (-2.13%) | $8.68 | $8.28 | 61.51 K | $109.47 M |
| 07/29/2026 | $8.88 | $8.28 (-6.76%) | $8.97 | $8.28 | 106.96 K | $109.47 M |
| 07/28/2026 | $9.36 | $8.67 (-7.37%) | $9.72 | $8.67 | 226.06 K | $114.62 M |
| 07/27/2026 | $9.51 | $9.61 (1.05%) | $9.84 | $9.03 | 135.24 K | $127.05 M |
| 07/24/2026 | $9.11 | $9.28 (1.87%) | $9.40 | $9.00 | 147.26 K | $122.69 M |
| 07/23/2026 | $9.10 | $9.08 (-0.22%) | $9.33 | $8.76 | 186.92 K | $120.04 M |
| 07/22/2026 | $9.25 | $9.10 (-1.62%) | $9.72 | $9.00 | 192.34 K | $120.31 M |
| 07/21/2026 | $9.24 | $9.25 (0.11%) | $9.43 | $9.00 | 174.63 K | $122.29 M |
| 07/20/2026 | $9.79 | $9.37 (-4.29%) | $10.07 | $9.25 | 215.58 K | $123.88 M |
| 07/17/2026 | $10.16 | $9.72 (-4.33%) | $10.25 | $9.60 | 119.79 K | $128.51 M |
| 07/16/2026 | $10.64 | $10.25 (-3.67%) | $11.17 | $9.98 | 221.79 K | $135.51 M |
| 07/15/2026 | $10.08 | $10.92 (8.33%) | $12.24 | $9.84 | 1.01 M | $144.37 M |
| 07/14/2026 | $9.14 | $9.60 (5.03%) | $9.90 | $9.00 | 114.78 K | $126.92 M |
| 07/13/2026 | $9.58 | $9.14 (-4.59%) | $9.71 | $9.10 | 48.81 K | $120.84 M |
| 07/10/2026 | $9.39 | $9.51 (1.28%) | $9.71 | $9.04 | 53.52 K | $125.73 M |
| 07/09/2026 | $9.36 | $9.50 (1.5%) | $9.61 | $9.00 | 36.88 K | $125.60 M |
| 07/08/2026 | $9.58 | $9.15 (-4.49%) | $9.58 | $9.06 | 64.58 K | $120.97 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.
