5 DAY PERFORMANCE
-11.54%
1 MONTH PERFORMANCE
-11.54%
3 MONTH PERFORMANCE
-2.54%
6 MONTH PERFORMANCE
-15.44%
YEAR-TO-DATE PERFORMANCE
+3.60%
1 YEAR PERFORMANCE
-92.54%
Nuwellis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.10 | 98,054 | $3.84 M |
| 03/12/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.12 | 77,000 | $3.97 M |
| 03/11/2025 | $1.26 | $1.21 (-3.97%) | $1.27 | $1.11 | 152,227 | $4.07 M |
| 03/10/2025 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.22 | 171,400 | $4.24 M |
| 03/07/2025 | $1.29 | $1.30 (0.78%) | $1.31 | $1.27 | 46,900 | $4.38 M |
| 03/06/2025 | $1.25 | $1.30 (4%) | $1.33 | $1.25 | 95,233 | $1.76 M |
| 03/05/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.22 | 78,828 | $1.69 M |
| 03/04/2025 | $1.19 | $1.23 (3.36%) | $1.26 | $1.15 | 78,349 | $1.66 M |
| 03/03/2025 | $1.23 | $1.20 (-2.44%) | $1.29 | $1.18 | 93,527 | $1.62 M |
| 02/28/2025 | $1.23 | $1.25 (1.63%) | $1.28 | $1.19 | 83,091 | $1.69 M |
| 02/27/2025 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.22 | 65,900 | $1.65 M |
| 02/26/2025 | $1.28 | $1.24 (-3.13%) | $1.33 | $1.20 | 332,717 | $1.68 M |
| 02/25/2025 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.16 | 238,900 | $1.61 M |
| 02/24/2025 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.23 | 319,416 | $1.70 M |
| 02/21/2025 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.29 | 122,907 | $1.76 M |
| 02/20/2025 | $1.42 | $1.36 (-4.23%) | $1.45 | $1.33 | 345,100 | $1.84 M |
| 02/19/2025 | $1.31 | $1.46 (11.45%) | $1.48 | $1.30 | 487,423 | $1.97 M |
| 02/18/2025 | $1.30 | $1.31 (0.77%) | $1.36 | $1.29 | 186,200 | $1.77 M |
| 02/14/2025 | $1.26 | $1.29 (2.38%) | $1.33 | $1.26 | 149,158 | $1.74 M |
| 02/13/2025 | $1.18 | $1.30 (10.17%) | $1.31 | $1.17 | 150,207 | $1.76 M |
| 02/12/2025 | $1.21 | $1.21 (0%) | $1.25 | $1.19 | 86,818 | $1.64 M |
| 02/11/2025 | $1.32 | $1.23 (-6.82%) | $1.33 | $1.20 | 184,500 | $1.66 M |
| 02/10/2025 | $1.32 | $1.33 (0.76%) | $1.39 | $1.27 | 209,547 | $1.80 M |
| 02/07/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.22 | 126,201 | $1.72 M |
| 02/06/2025 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.23 | 87,000 | $1.68 M |
| 02/05/2025 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.22 | 124,673 | $1.68 M |
| 02/04/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.19 | 188,584 | $1.66 M |
| 02/03/2025 | $1.17 | $1.21 (3.42%) | $1.24 | $1.15 | 510,020 | $1.64 M |
| 01/31/2025 | $1.20 | $1.23 (2.5%) | $1.53 | $1.17 | 1.85 M | $1.66 M |
| 01/30/2025 | $1.12 | $1.25 (11.61%) | $1.67 | $1.10 | 16.70 M | $1.69 M |
| 01/29/2025 | $1.13 | $1.13 (0%) | $1.17 | $1.10 | 110,858 | $1.53 M |
| 01/28/2025 | $1.20 | $1.16 (-3.33%) | $1.25 | $1.12 | 82,430 | $1.57 M |
| 01/27/2025 | $1.30 | $1.20 (-7.69%) | $1.31 | $1.19 | 122,628 | $1.62 M |
| 01/24/2025 | $1.28 | $1.33 (3.91%) | $1.34 | $1.22 | 158,323 | $1.80 M |
| 01/23/2025 | $1.22 | $1.31 (7.38%) | $1.35 | $1.17 | 293,535 | $1.77 M |
| 01/22/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.16 | 222,002 | $1.68 M |
| 01/21/2025 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.15 | 151,781 | $1.58 M |
| 01/17/2025 | $1.07 | $1.21 (13.08%) | $1.23 | $1.06 | 455,900 | $1.64 M |
| 01/16/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.04 | 59,200 | $1.47 M |
| 01/15/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.04 | 78,300 | $1.45 M |
| 01/14/2025 | $1.01 | $1.05 (3.96%) | $1.07 | $1.01 | 122,819 | $1.42 M |
| 01/13/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.99 | 114,235 | $1.37 M |
| 01/10/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.00 | 157,429 | $1.38 M |
| 01/08/2025 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.01 | 248,400 | $1.45 M |
| 01/07/2025 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.09 | 118,000 | $1.50 M |
| 01/06/2025 | $1.18 | $1.15 (-2.54%) | $1.21 | $1.14 | 183,500 | $1.55 M |
| 01/03/2025 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.12 | 212,566 | $1.60 M |
| 01/02/2025 | $1.21 | $1.20 (-0.83%) | $1.26 | $1.16 | 1.38 M | $1.62 M |
| 12/31/2024 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.10 | 216,893 | $1.50 M |
| 12/30/2024 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.07 | 237,339 | $1.51 M |
| 12/27/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.15 | 172,000 | $1.58 M |
| 12/26/2024 | $1.10 | $1.15 (4.55%) | $1.16 | $1.10 | 299,765 | $1.55 M |
| 12/24/2024 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.07 | 76,039 | $1.47 M |
| 12/23/2024 | $1.02 | $1.06 (3.92%) | $1.10 | $0.99 | 184,507 | $1.43 M |
| 12/20/2024 | $1.01 | $1.00 (-0.99%) | $1.07 | $1.00 | 190,121 | $1.35 M |
| 12/19/2024 | $1.05 | $1.01 (-3.81%) | $1.08 | $0.92 | 1.34 M | $1.37 M |
| 12/18/2024 | $0.98 | $1.00 (2.04%) | $1.08 | $0.97 | 475,000 | $1.35 M |
| 12/17/2024 | $1.18 | $0.98 (-17.16%) | $1.18 | $0.97 | 709,800 | $1.32 M |
| 12/16/2024 | $1.19 | $1.19 (0%) | $1.22 | $1.12 | 207,620 | $1.61 M |
| 12/13/2024 | $1.20 | $1.18 (-1.67%) | $1.27 | $1.11 | 356,500 | $1.60 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.
