Fractyl Health, Inc. - Common Stock (GUTS)
2.1600
-0.0800 (-3.57%)
NASDAQ · Last Trade: Dec 16th, 4:20 PM EST
Historical Prices For Fractyl Health, Inc. - Common Stock (GUTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 2.23 | 2.33 | 2.10 | 2.24 | 3,482,116 | 2.24 |
| 12/12/2025 | 2.32 | 2.44 | 2.24 | 2.24 | 2,997,601 | 2.24 |
| 12/11/2025 | 2.34 | 2.41 | 2.28 | 2.30 | 2,497,935 | 2.30 |
| 12/10/2025 | 2.28 | 2.41 | 2.23 | 2.34 | 3,367,378 | 2.34 |
| 12/09/2025 | 2.21 | 2.33 | 2.10 | 2.29 | 4,531,982 | 2.29 |
| 12/08/2025 | 2.13 | 2.27 | 1.99 | 2.23 | 9,629,492 | 2.23 |
| 12/05/2025 | 2.01 | 2.12 | 1.96 | 2.04 | 4,507,706 | 2.04 |
| 12/04/2025 | 1.90 | 2.05 | 1.86 | 1.98 | 3,808,780 | 1.98 |
| 12/03/2025 | 1.79 | 1.94 | 1.68 | 1.92 | 7,783,673 | 1.92 |
| 12/02/2025 | 1.55 | 1.85 | 1.42 | 1.84 | 11,867,302 | 1.84 |
| 12/01/2025 | 1.54 | 1.59 | 1.51 | 1.56 | 2,938,333 | 1.56 |
| 11/28/2025 | 1.49 | 1.57 | 1.48 | 1.57 | 1,892,996 | 1.57 |
| 11/26/2025 | 1.47 | 1.50 | 1.43 | 1.48 | 1,779,913 | 1.48 |
| 11/25/2025 | 1.47 | 1.50 | 1.42 | 1.46 | 1,775,419 | 1.46 |
| 11/24/2025 | 1.40 | 1.50 | 1.40 | 1.46 | 3,190,406 | 1.46 |
| 11/21/2025 | 1.32 | 1.40 | 1.27 | 1.40 | 2,670,061 | 1.40 |
| 11/20/2025 | 1.36 | 1.40 | 1.27 | 1.29 | 1,109,131 | 1.29 |
| 11/19/2025 | 1.42 | 1.42 | 1.29 | 1.33 | 1,682,914 | 1.33 |
| 11/18/2025 | 1.40 | 1.45 | 1.35 | 1.40 | 1,768,065 | 1.40 |
| 11/17/2025 | 1.26 | 1.44 | 1.23 | 1.43 | 5,707,347 | 1.43 |
| 11/14/2025 | 1.12 | 1.27 | 1.11 | 1.26 | 3,333,006 | 1.26 |
| 11/13/2025 | 1.26 | 1.30 | 1.11 | 1.12 | 4,004,271 | 1.12 |
| 11/12/2025 | 1.09 | 1.14 | 1.09 | 1.13 | 2,052,990 | 1.13 |
| 11/11/2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1,406,321 | 1.10 |
| 11/10/2025 | 1.13 | 1.14 | 1.08 | 1.12 | 1,405,104 | 1.12 |
| 11/07/2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1,458,441 | 1.10 |
| 11/06/2025 | 1.13 | 1.17 | 1.09 | 1.09 | 1,593,314 | 1.09 |
| 11/05/2025 | 1.15 | 1.17 | 1.11 | 1.13 | 1,232,998 | 1.13 |
| 11/04/2025 | 1.16 | 1.19 | 1.11 | 1.12 | 1,845,931 | 1.12 |
| 11/03/2025 | 1.23 | 1.26 | 1.15 | 1.19 | 1,458,044 | 1.19 |
| 10/31/2025 | 1.23 | 1.27 | 1.21 | 1.23 | 1,292,689 | 1.23 |
| 10/30/2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1,667,599 | 1.23 |
| 10/29/2025 | 1.27 | 1.29 | 1.22 | 1.25 | 1,108,034 | 1.25 |
| 10/28/2025 | 1.30 | 1.34 | 1.26 | 1.28 | 986,217 | 1.28 |
| 10/27/2025 | 1.38 | 1.39 | 1.28 | 1.30 | 1,593,372 | 1.30 |
| 10/24/2025 | 1.40 | 1.41 | 1.36 | 1.38 | 908,961 | 1.38 |
| 10/23/2025 | 1.33 | 1.38 | 1.30 | 1.38 | 858,010 | 1.38 |
| 10/22/2025 | 1.33 | 1.36 | 1.27 | 1.32 | 941,314 | 1.32 |
| 10/21/2025 | 1.38 | 1.40 | 1.33 | 1.34 | 742,620 | 1.34 |
| 10/20/2025 | 1.28 | 1.41 | 1.26 | 1.39 | 1,736,279 | 1.39 |
| 10/17/2025 | 1.26 | 1.31 | 1.25 | 1.29 | 1,780,515 | 1.29 |
| 10/16/2025 | 1.33 | 1.37 | 1.25 | 1.27 | 2,314,920 | 1.27 |
| 10/15/2025 | 1.38 | 1.41 | 1.31 | 1.33 | 1,311,437 | 1.33 |
| 10/14/2025 | 1.32 | 1.38 | 1.28 | 1.35 | 1,779,704 | 1.35 |
| 10/13/2025 | 1.34 | 1.36 | 1.30 | 1.34 | 1,442,009 | 1.34 |
| 10/10/2025 | 1.42 | 1.45 | 1.33 | 1.34 | 1,997,765 | 1.34 |
| 10/09/2025 | 1.39 | 1.44 | 1.35 | 1.40 | 1,801,006 | 1.40 |
| 10/08/2025 | 1.36 | 1.47 | 1.40 | 1.40 | 3,305,295 | 1.40 |
| 10/07/2025 | 1.51 | 1.53 | 1.31 | 1.37 | 9,469,125 | 1.37 |
| 10/06/2025 | 1.53 | 1.63 | 1.44 | 1.47 | 4,110,302 | 1.47 |
| 10/03/2025 | 1.55 | 1.55 | 1.44 | 1.55 | 4,815,049 | 1.55 |
| 10/02/2025 | 1.48 | 1.58 | 1.37 | 1.57 | 4,313,954 | 1.57 |
| 10/01/2025 | 1.62 | 1.70 | 1.43 | 1.47 | 7,081,067 | 1.47 |
| 9/30/2025 | 1.50 | 1.66 | 1.38 | 1.59 | 9,826,211 | 1.59 |
| 9/29/2025 | 1.40 | 1.54 | 1.22 | 1.50 | 13,324,009 | 1.50 |
| 9/26/2025 | 1.20 | 1.36 | 1.06 | 1.34 | 74,897,029 | 1.34 |
| 9/25/2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1,444,297 | 1.01 |
| 9/24/2025 | 0.99 | 1.03 | 0.98 | 0.99 | 803,591 | 0.99 |
| 9/23/2025 | 0.99 | 1.02 | 0.99 | 0.99 | 1,127,881 | 0.99 |
| 9/22/2025 | 0.99 | 1.01 | 0.96 | 0.99 | 726,200 | 0.99 |
| 9/19/2025 | 1.00 | 1.01 | 0.98 | 0.99 | 1,270,443 | 0.99 |
| 9/18/2025 | 1.01 | 1.01 | 0.97 | 0.99 | 696,453 | 0.99 |
| 9/17/2025 | 0.98 | 1.02 | 0.96 | 0.97 | 732,823 | 0.97 |