5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
+0.27%
3 MONTH PERFORMANCE
+42.44%
6 MONTH PERFORMANCE
+39.47%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+5.30%
NeueHealth, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $6.60 | $5.09 (-22.88%) | $6.51 | $4.51 | 241,861 | $39.05 M |
| 03/13/2025 | $6.76 | $6.63 (-1.92%) | $6.97 | $6.63 | 57,953 | $54.91 M |
| 03/12/2025 | $7.01 | $6.74 (-3.85%) | $7.03 | $6.74 | 29,300 | $55.82 M |
| 03/11/2025 | $6.88 | $6.93 (0.73%) | $7.05 | $6.83 | 16,513 | $57.39 M |
| 03/10/2025 | $7.17 | $6.90 (-3.77%) | $7.27 | $6.90 | 30,939 | $57.15 M |
| 03/07/2025 | $7.25 | $7.25 (0%) | $7.29 | $7.10 | 49,119 | $60.04 M |
| 03/06/2025 | $7.24 | $7.24 (0%) | $7.35 | $7.24 | 13,344 | $59.96 M |
| 03/05/2025 | $7.27 | $7.25 (-0.28%) | $7.34 | $7.25 | 19,400 | $60.04 M |
| 03/04/2025 | $7.26 | $7.32 (0.83%) | $7.33 | $7.26 | 15,643 | $60.62 M |
| 03/03/2025 | $7.38 | $7.27 (-1.49%) | $7.38 | $7.27 | 10,531 | $60.21 M |
| 02/28/2025 | $7.31 | $7.33 (0.27%) | $7.34 | $7.28 | 10,900 | $60.71 M |
| 02/27/2025 | $7.33 | $7.29 (-0.55%) | $7.34 | $7.29 | 4,425 | $60.38 M |
| 02/26/2025 | $7.21 | $7.35 (1.94%) | $7.35 | $7.21 | 17,801 | $60.87 M |
| 02/25/2025 | $7.34 | $7.29 (-0.68%) | $7.44 | $7.28 | 13,539 | $60.38 M |
| 02/24/2025 | $7.31 | $7.35 (0.55%) | $7.38 | $7.31 | 10,400 | $60.87 M |
| 02/21/2025 | $7.36 | $7.35 (-0.14%) | $7.36 | $7.33 | 1,146 | $60.87 M |
| 02/20/2025 | $7.33 | $7.39 (0.82%) | $7.39 | $7.30 | 54,000 | $61.20 M |
| 02/19/2025 | $7.30 | $7.31 (0.14%) | $7.39 | $7.30 | 23,706 | $60.54 M |
| 02/18/2025 | $7.33 | $7.33 (0%) | $7.66 | $7.33 | 37,800 | $60.71 M |
| 02/14/2025 | $7.31 | $7.33 (0.27%) | $7.33 | $7.30 | 6,942 | $60.71 M |
| 02/13/2025 | $7.31 | $7.34 (0.41%) | $7.34 | $7.31 | 1,447 | $60.79 M |
| 02/12/2025 | $7.33 | $7.33 (0%) | $7.33 | $7.30 | 3,125 | $60.71 M |
| 02/11/2025 | $7.35 | $7.34 (-0.14%) | $7.35 | $7.28 | 4,400 | $60.79 M |
| 02/10/2025 | $7.28 | $7.33 (0.69%) | $7.36 | $7.28 | 5,528 | $60.71 M |
| 02/07/2025 | $7.32 | $7.30 (-0.27%) | $7.36 | $7.24 | 28,004 | $60.46 M |
| 02/06/2025 | $7.34 | $7.33 (-0.14%) | $7.34 | $7.31 | 7,700 | $60.71 M |
| 02/05/2025 | $7.32 | $7.34 (0.27%) | $7.34 | $7.31 | 11,326 | $60.79 M |
| 02/04/2025 | $7.36 | $7.34 (-0.27%) | $7.36 | $7.33 | 4,200 | $60.79 M |
| 02/03/2025 | $7.30 | $7.34 (0.55%) | $7.34 | $7.29 | 45,500 | $60.79 M |
| 01/31/2025 | $7.34 | $7.31 (-0.41%) | $7.34 | $7.31 | 2,840 | $60.54 M |
| 01/30/2025 | $7.31 | $7.34 (0.41%) | $7.37 | $7.31 | 14,500 | $60.79 M |
| 01/29/2025 | $7.30 | $7.34 (0.55%) | $7.35 | $7.30 | 10,700 | $60.79 M |
| 01/28/2025 | $7.32 | $7.35 (0.41%) | $7.48 | $7.30 | 30,027 | $60.87 M |
| 01/27/2025 | $7.35 | $7.33 (-0.27%) | $7.44 | $7.29 | 54,172 | $60.71 M |
| 01/24/2025 | $7.30 | $7.40 (1.37%) | $7.40 | $7.27 | 39,600 | $61.29 M |
| 01/23/2025 | $7.35 | $7.35 (0%) | $7.40 | $7.31 | 15,119 | $60.87 M |
| 01/22/2025 | $7.37 | $7.35 (-0.27%) | $7.41 | $7.33 | 15,500 | $60.87 M |
| 01/21/2025 | $7.36 | $7.37 (0.14%) | $7.45 | $7.34 | 17,411 | $61.04 M |
| 01/17/2025 | $7.36 | $7.45 (1.22%) | $7.48 | $7.35 | 7,717 | $61.70 M |
| 01/16/2025 | $7.40 | $7.37 (-0.41%) | $7.40 | $7.30 | 18,200 | $61.04 M |
| 01/15/2025 | $7.29 | $7.36 (0.96%) | $7.41 | $7.29 | 26,600 | $60.96 M |
| 01/14/2025 | $7.28 | $7.36 (1.1%) | $7.40 | $7.28 | 27,717 | $60.96 M |
| 01/13/2025 | $7.31 | $7.30 (-0.14%) | $7.39 | $7.30 | 19,744 | $60.46 M |
| 01/10/2025 | $7.34 | $7.33 (-0.14%) | $7.50 | $7.26 | 47,200 | $60.71 M |
| 01/08/2025 | $7.32 | $7.42 (1.37%) | $7.49 | $7.32 | 38,124 | $61.45 M |
| 01/07/2025 | $7.30 | $7.40 (1.37%) | $7.49 | $7.23 | 84,549 | $61.29 M |
| 01/06/2025 | $7.29 | $7.35 (0.82%) | $7.54 | $7.14 | 148,005 | $60.87 M |
| 01/03/2025 | $7.33 | $7.31 (-0.27%) | $7.45 | $7.29 | 41,508 | $60.54 M |
| 01/02/2025 | $7.35 | $7.33 (-0.27%) | $7.43 | $7.29 | 42,380 | $60.71 M |
| 12/31/2024 | $7.44 | $7.42 (-0.27%) | $7.49 | $7.35 | 46,700 | $61.45 M |
| 12/30/2024 | $7.23 | $7.40 (2.35%) | $7.50 | $7.23 | 59,944 | $61.29 M |
| 12/27/2024 | $7.21 | $7.37 (2.22%) | $7.55 | $7.21 | 72,400 | $61.04 M |
| 12/26/2024 | $7.28 | $7.27 (-0.14%) | $7.45 | $7.19 | 75,457 | $60.21 M |
| 12/24/2024 | $7.06 | $7.54 (6.8%) | $7.64 | $7.03 | 780,100 | $62.45 M |
| 12/23/2024 | $4.37 | $4.31 (-1.37%) | $4.37 | $4.22 | 172,009 | $35.70 M |
| 12/20/2024 | $3.82 | $3.82 (0%) | $3.96 | $3.79 | 13,500 | $31.64 M |
| 12/19/2024 | $4.00 | $3.95 (-1.25%) | $4.25 | $3.95 | 7,043 | $32.71 M |
| 12/18/2024 | $4.05 | $4.06 (0.25%) | $4.26 | $4.04 | 8,915 | $33.62 M |
| 12/17/2024 | $4.59 | $4.05 (-11.76%) | $4.67 | $3.99 | 37,346 | $33.54 M |
| 12/16/2024 | $4.88 | $4.65 (-4.71%) | $4.91 | $4.65 | 17,700 | $38.51 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.
