Fractyl Health, Inc. Common StockGUTSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.50 | $0.52 | $0.45 | $0.47 | 14.19M |
| 1/30/2026 | $0.57 | $0.57 | $0.46 | $0.46 | 37.00M |
| 1/29/2026 | $0.67 | $0.68 | $0.56 | $0.58 | 89.83M |
| 1/28/2026 | $2.17 | $2.17 | $1.74 | $1.83 | 6.82M |
| 1/27/2026 | $2.18 | $2.27 | $2.05 | $2.12 | 5.32M |
| 1/26/2026 | $2.15 | $2.30 | $2.05 | $2.18 | 7.21M |
| 1/23/2026 | $2.07 | $2.15 | $1.95 | $2.09 | 4.58M |
| 1/22/2026 | $1.87 | $2.17 | $1.87 | $2.07 | 4.14M |
| 1/21/2026 | $1.91 | $1.94 | $1.71 | $1.85 | 3.86M |
| 1/20/2026 | $1.86 | $2.02 | $1.80 | $1.91 | 3.84M |
| 1/16/2026 | $1.97 | $2.01 | $1.89 | $1.91 | 2.54M |
| 1/15/2026 | $2.00 | $2.05 | $1.94 | $1.97 | 2.12M |
| 1/14/2026 | $2.00 | $2.05 | $1.98 | $2.01 | 2.18M |
| 1/13/2026 | $1.99 | $2.04 | $1.98 | $2.01 | 2.45M |
| 1/12/2026 | $2.00 | $2.03 | $1.95 | $2.00 | 2.36M |
| 1/9/2026 | $2.11 | $2.13 | $1.99 | $2.00 | 2.71M |
| 1/8/2026 | $2.09 | $2.25 | $2.08 | $2.10 | 3.95M |
| 1/7/2026 | $2.04 | $2.12 | $1.99 | $2.09 | 3.55M |
| 1/6/2026 | $2.04 | $2.06 | $1.95 | $2.00 | 4.37M |
| 1/5/2026 | $2.34 | $2.40 | $2.04 | $2.06 | 5.18M |
| 1/2/2026 | $2.20 | $2.29 | $2.20 | $2.25 | 1.73M |
| 12/31/2025 | $2.23 | $2.28 | $2.19 | $2.20 | 1.51M |
| 12/30/2025 | $2.35 | $2.42 | $2.24 | $2.24 | 1.50M |
| 12/29/2025 | $2.25 | $2.43 | $2.22 | $2.37 | 1.94M |
| 12/26/2025 | $2.26 | $2.27 | $2.20 | $2.27 | 1.11M |
| 12/24/2025 | $2.27 | $2.29 | $2.24 | $2.25 | 461,300 |
| 12/23/2025 | $2.28 | $2.32 | $2.24 | $2.26 | 1.30M |
| 12/22/2025 | $2.20 | $2.34 | $2.17 | $2.28 | 2.44M |
| 12/19/2025 | $2.25 | $2.33 | $2.13 | $2.20 | 8.19M |
| 12/18/2025 | $2.12 | $2.39 | $2.12 | $2.26 | 9.39M |
| 12/17/2025 | $2.17 | $2.29 | $2.08 | $2.12 | 2.87M |
| 12/16/2025 | $2.09 | $2.19 | $1.88 | $2.16 | 4.77M |
| 12/15/2025 | $2.23 | $2.33 | $2.11 | $2.24 | 3.51M |
| 12/12/2025 | $2.32 | $2.44 | $2.24 | $2.24 | 3.00M |
| 12/11/2025 | $2.34 | $2.41 | $2.28 | $2.30 | 2.50M |
| 12/10/2025 | $2.28 | $2.41 | $2.23 | $2.34 | 3.37M |
| 12/9/2025 | $2.22 | $2.33 | $2.10 | $2.29 | 4.53M |
| 12/8/2025 | $2.13 | $2.27 | $1.99 | $2.23 | 9.64M |
| 12/5/2025 | $2.01 | $2.12 | $1.96 | $2.04 | 4.51M |
| 12/4/2025 | $1.90 | $2.05 | $1.86 | $1.98 | 3.81M |
| 12/3/2025 | $1.79 | $1.94 | $1.68 | $1.92 | 7.79M |
| 12/2/2025 | $1.55 | $1.85 | $1.42 | $1.84 | 11.88M |
| 12/1/2025 | $1.55 | $1.59 | $1.51 | $1.56 | 2.94M |
| 11/28/2025 | $1.49 | $1.57 | $1.48 | $1.57 | 1.89M |
| 11/26/2025 | $1.47 | $1.51 | $1.43 | $1.48 | 1.78M |
| 11/25/2025 | $1.47 | $1.50 | $1.42 | $1.46 | 1.78M |
| 11/24/2025 | $1.40 | $1.50 | $1.40 | $1.46 | 3.20M |
| 11/21/2025 | $1.32 | $1.40 | $1.27 | $1.40 | 2.67M |
| 11/20/2025 | $1.36 | $1.40 | $1.27 | $1.29 | 1.11M |
| 11/19/2025 | $1.42 | $1.42 | $1.29 | $1.33 | 1.68M |
| 11/18/2025 | $1.40 | $1.45 | $1.35 | $1.40 | 1.77M |
| 11/17/2025 | $1.26 | $1.44 | $1.23 | $1.43 | 5.71M |
| 11/14/2025 | $1.12 | $1.27 | $1.11 | $1.26 | 3.33M |
| 11/13/2025 | $1.26 | $1.30 | $1.11 | $1.12 | 4.10M |
| 11/12/2025 | $1.09 | $1.14 | $1.09 | $1.13 | 2.07M |
| 11/11/2025 | $1.10 | $1.13 | $1.08 | $1.10 | 1.41M |
| 11/10/2025 | $1.13 | $1.14 | $1.09 | $1.12 | 1.41M |
| 11/7/2025 | $1.09 | $1.12 | $1.06 | $1.10 | 1.46M |
| 11/6/2025 | $1.13 | $1.17 | $1.09 | $1.09 | 1.60M |
| 11/5/2025 | $1.15 | $1.17 | $1.11 | $1.13 | 1.23M |