Fractyl Health Inc. Commo... (GUTS)
NASDAQ: GUTS
· Real-Time Price · USD
1.55
-0.02 (-1.27%)
At close: Oct 03, 2025, 3:59 PM
1.50
-3.23%
After-hours: Oct 03, 2025, 07:58 PM EDT
GUTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.55 | 1.55 | 1.44 | 1.55 | 1.55 | -1.27% | 4,789,108 |
| Oct 2, 2025 | 1.48 | 1.59 | 1.37 | 1.57 | 1.57 | 6.80% | 4,316,900 |
| Oct 1, 2025 | 1.62 | 1.70 | 1.43 | 1.47 | 1.47 | -7.55% | 7,092,001 |
| Sep 30, 2025 | 1.50 | 1.66 | 1.38 | 1.59 | 1.59 | 6.00% | 9,830,000 |
| Sep 29, 2025 | 1.40 | 1.54 | 1.22 | 1.50 | 1.50 | 11.94% | 13,337,026 |
| Sep 26, 2025 | 1.20 | 1.36 | 1.06 | 1.34 | 1.34 | 32.67% | 74,897,000 |
| Sep 25, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 2.02% | 1,444,402 |
| Sep 24, 2025 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | 0.00% | 813,627 |
| Sep 23, 2025 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 0.00% | 1,127,926 |
| Sep 22, 2025 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | 0.00% | 739,338 |
| Sep 19, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 0.00% | 1,270,443 |
| Sep 18, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | 2.06% | 698,004 |
| Sep 17, 2025 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -2.02% | 733,814 |
| Sep 16, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 720,833 |
| Sep 15, 2025 | 1.05 | 1.07 | 0.97 | 0.98 | 0.98 | -3.92% | 2,081,020 |
| Sep 12, 2025 | 1.02 | 1.09 | 0.99 | 1.02 | 1.02 | 0.00% | 1,678,617 |
| Sep 11, 2025 | 0.99 | 1.03 | 0.97 | 1.02 | 1.02 | 3.03% | 714,200 |
| Sep 10, 2025 | 0.97 | 1.03 | 0.95 | 0.99 | 0.99 | 2.06% | 964,300 |
| Sep 9, 2025 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 4.30% | 434,000 |
| Sep 8, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 408,403 |
Page 1 of 21