Fractyl Health Stock Price History
NASDAQ: GUTSHealth CareMedical/Dental InstrumentsUSD
4.42+0.19 (+4.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GUTS price history at a glance
The price history for Fractyl Health (GUTS) on this page begins on January 29, 2024, when the stock closed at $154.20; it most recently closed at $4.42 on October 5, 2026. The highest price in this record is $174.00, reached on January 29, 2024; the latest close is 97.5% below that peak. Over roughly 3 years the share price changed -97.1%, a -73.4% compound annual price return (excluding dividends).
In the last 12 months alone, GUTS has lost 73.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $174.00
- Date of high
- Jan 29, 2024
- Low since 2024
- $4.14
- Date of low
- Oct 5, 2026
- 52-week high
- $29.34
- 52-week low
- $4.14
- IPO year
- 2024
- Last close
- $4.42
GUTS returns
1 week
-9.50%
1 month
-42.45%
3 months
-53.55%
6 months
-19.93%
Year to date
-83.26%
1 year
-73.69%
GUTS price return, excluding dividends.
GUTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.42 | -83.63% |
| 2025 | 27.00 | +2.27% |
| 2024* | 26.40 | -82.88% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
GUTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.21 | 4.55 | 4.20 | 4.42 | +4.49% | |
| 4.50 | 4.53 | 4.14 | 4.23 | -6.42% | |
| 4.53 | 4.73 | 4.43 | 4.52 | -1.09% | |
| 4.56 | 4.75 | 4.40 | 4.57 | +0.22% | |
| 4.80 | 4.82 | 4.33 | 4.56 | -6.63% | |
| 5.38 | 5.40 | 4.80 | 4.88 | -9.56% | |
| 6.00 | 6.17 | 5.10 | 5.40 | -17.28% | |
| 6.48 | 7.00 | 6.12 | 6.53 | +4.62% | |
| 5.63 | 6.26 | 5.54 | 6.24 | +10.40% | |
| 5.81 | 5.81 | 5.46 | 5.65 | -3.09% | |
| 5.82 | 5.99 | 5.34 | 5.83 | +3.40% | |
| 5.66 | 5.83 | 5.40 | 5.64 | -3.29% | |
| 6.62 | 6.71 | 5.47 | 5.83 | -12.12% | |
| 6.96 | 7.20 | 6.56 | 6.64 | -3.32% | |
| 7.56 | 7.56 | 6.85 | 6.86 | -4.67% | |
| 7.18 | 7.20 | 7.03 | 7.20 | +1.52% | |
| 6.80 | 7.20 | 6.80 | 7.09 | +4.97% | |
| 6.76 | 7.44 | 6.66 | 6.76 | -0.35% | |
| 7.20 | 7.37 | 6.72 | 6.78 | -7.68% | |
| 7.57 | 7.80 | 7.02 | 7.34 | -4.37% | |
| 7.74 | 7.96 | 7.57 | 7.68 | -0.47% | |
| 8.03 | 8.03 | 7.68 | 7.72 | +0.47% | |
| 8.22 | 8.64 | 7.68 | 7.68 | -6.57% | |
| 8.40 | 8.53 | 8.16 | 8.22 | -1.72% | |
| 8.28 | 8.40 | 8.18 | 8.36 | +1.46% | |
| 8.57 | 8.57 | 8.24 | 8.24 | -2.83% | |
| 8.81 | 9.06 | 8.29 | 8.48 | -0.14% | |
| 8.28 | 9.24 | 8.22 | 8.50 | -0.42% | |
| 8.16 | 8.63 | 8.16 | 8.53 | +7.89% | |
| 8.89 | 9.11 | 7.74 | 7.91 | -11.19% | |
| 8.82 | 9.24 | 8.82 | 8.90 | +0.68% | |
| 9.41 | 9.41 | 8.77 | 8.84 | -5.99% | |
| 9.25 | 9.72 | 8.92 | 9.41 | +4.53% | |
| 9.66 | 9.71 | 8.76 | 9.00 | -3.85% | |
| 8.22 | 9.72 | 8.22 | 9.36 | +13.87% | |
| 8.45 | 8.53 | 8.04 | 8.22 | -0.15% | |
| 8.70 | 8.98 | 8.23 | 8.23 | -4.32% | |
| 7.92 | 8.98 | 7.92 | 8.60 | +8.64% | |
| 8.16 | 8.54 | 7.92 | 7.92 | -2.94% | |
| 8.12 | 8.40 | 7.88 | 8.16 | +2.72% | |
| 8.28 | 8.40 | 7.94 | 7.94 | -4.89% | |
| 8.44 | 8.44 | 8.16 | 8.35 | -0.85% | |
| 7.68 | 8.44 | 7.68 | 8.42 | +4.00% | |
| 8.64 | 8.76 | 8.10 | 8.10 | -3.57% | |
| 8.36 | 8.64 | 8.28 | 8.40 | +1.89% | |
| 8.28 | 8.50 | 8.24 | 8.24 | +0.29% | |
| 8.34 | 8.64 | 8.22 | 8.22 | 0.00% | |
| 8.30 | 8.46 | 8.22 | 8.22 | +1.18% | |
| 8.40 | 8.44 | 8.12 | 8.12 | -1.17% | |
| 8.40 | 8.40 | 8.06 | 8.22 | -0.72% | |
| 8.46 | 8.68 | 8.28 | 8.28 | 0.00% | |
| 8.88 | 8.98 | 8.28 | 8.28 | -4.56% | |
| 9.36 | 9.72 | 8.68 | 8.68 | -9.74% | |
| 9.52 | 9.84 | 9.02 | 9.61 | +3.62% | |
| 9.11 | 9.41 | 9.00 | 9.28 | +2.11% | |
| 9.10 | 9.34 | 8.76 | 9.08 | -0.13% | |
| 9.25 | 9.72 | 9.00 | 9.10 | -1.69% | |
| 9.24 | 9.43 | 9.00 | 9.25 | -1.28% | |
| 9.79 | 10.07 | 9.25 | 9.37 | -3.58% | |
| 10.16 | 10.25 | 9.60 | 9.72 | -5.15% | |
| 10.64 | 11.17 | 9.98 | 10.25 | -6.15% | |
| 10.08 | 12.24 | 9.84 | 10.92 | +13.75% | |
| 9.14 | 9.90 | 9.00 | 9.60 | +4.99% | |
| 9.58 | 9.71 | 9.11 | 9.14 | -3.91% | |
| 9.38 | 9.71 | 9.05 | 9.52 | +0.13% | |
| 9.36 | 9.61 | 9.00 | 9.50 | +3.94% | |
| 9.58 | 9.58 | 9.06 | 9.14 | -4.27% | |
| 9.72 | 9.72 | 9.26 | 9.55 | -1.24% | |
| 9.28 | 9.84 | 9.14 | 9.67 | +5.77% | |
| 9.36 | 9.66 | 9.12 | 9.14 | -2.68% | |
| 9.96 | 9.96 | 9.40 | 9.40 | -1.39% | |
| 9.36 | 9.79 | 9.24 | 9.53 | -0.25% | |
| 9.08 | 9.60 | 9.04 | 9.55 | +7.13% | |
| 9.36 | 9.78 | 8.92 | 8.92 | -7.01% | |
| 9.31 | 9.72 | 9.24 | 9.59 | +3.10% | |
| 9.92 | 10.13 | 9.30 | 9.30 | -6.29% | |
| 9.97 | 10.19 | 9.84 | 9.92 | -4.83% | |
| 10.30 | 10.44 | 9.60 | 10.43 | +1.28% | |
| 10.46 | 10.80 | 9.95 | 10.30 | +0.94% | |
| 9.60 | 10.80 | 9.46 | 10.20 | +9.54% | |
| 10.44 | 10.44 | 9.31 | 9.31 | -8.71% | |
| 10.28 | 10.46 | 9.86 | 10.20 | 0.00% | |
| 9.11 | 10.36 | 8.88 | 10.20 | +17.40% | |
| 8.64 | 8.88 | 8.40 | 8.69 | -1.09% | |
| 8.16 | 9.00 | 8.14 | 8.78 | +10.24% | |
| 8.10 | 8.40 | 7.90 | 7.97 | -0.90% | |
| 8.16 | 8.28 | 7.93 | 8.04 | -1.33% | |
| 8.82 | 8.82 | 7.80 | 8.15 | -7.49% | |
| 9.35 | 9.73 | 8.40 | 8.81 | -3.42% | |
| 9.55 | 9.79 | 8.77 | 9.12 | -3.80% | |
| 10.34 | 10.34 | 9.40 | 9.48 | -8.88% | |
| 9.56 | 10.45 | 9.30 | 10.40 | +7.57% | |
| 9.77 | 9.96 | 9.48 | 9.67 | -4.16% | |
| 10.32 | 10.32 | 9.38 | 10.09 | -2.10% | |
| 11.03 | 11.09 | 10.27 | 10.31 | -6.43% | |
| 10.92 | 11.04 | 10.39 | 11.02 | +0.88% | |
| 11.40 | 11.40 | 10.45 | 10.92 | -1.09% | |
| 10.80 | 11.04 | 10.33 | 11.04 | -0.11% | |
| 10.07 | 11.05 | 9.54 | 11.05 | +12.73% | |
| 9.64 | 9.84 | 9.07 | 9.80 | +1.36% | |
| 10.56 | 10.56 | 9.02 | 9.67 | -6.39% | |
| 11.16 | 11.16 | 9.90 | 10.33 | -9.75% | |
| 12.00 | 12.36 | 10.92 | 11.45 | +0.63% | |
| 9.42 | 11.40 | 9.02 | 11.38 | +29.16% | |
| 9.72 | 9.72 | 8.81 | 8.81 | -4.55% | |
| 9.35 | 9.84 | 8.93 | 9.23 | +1.85% | |
| 9.00 | 9.11 | 8.66 | 9.06 | +0.94% | |
| 8.94 | 9.22 | 8.52 | 8.98 | +1.77% | |
| 8.35 | 8.93 | 8.05 | 8.82 | +5.91% | |
| 8.87 | 8.95 | 8.00 | 8.33 | -4.54% | |
| 8.34 | 9.01 | 8.32 | 8.72 | +4.01% | |
| 7.80 | 8.47 | 7.38 | 8.39 | +9.56% | |
| 7.38 | 7.68 | 7.01 | 7.66 | +5.98% | |
| 7.82 | 7.92 | 7.08 | 7.22 | -8.23% | |
| 7.91 | 7.98 | 7.68 | 7.87 | +0.46% | |
| 7.58 | 8.02 | 7.48 | 7.84 | +5.32% | |
| 7.08 | 7.62 | 6.97 | 7.44 | +6.71% | |
| 7.14 | 7.14 | 6.72 | 6.97 | -1.69% | |
| 7.00 | 7.19 | 6.91 | 7.09 | +2.78% | |
| 6.96 | 7.43 | 6.77 | 6.90 | -0.17% | |
| 6.71 | 6.96 | 6.43 | 6.91 | +1.23% | |
| 6.11 | 6.88 | 6.07 | 6.83 | +10.70% | |
| 6.41 | 6.41 | 5.92 | 6.17 | -4.81% | |
| 6.18 | 6.48 | 5.94 | 6.48 | +6.09% | |
| 5.74 | 6.19 | 5.74 | 6.11 | +3.88% | |
| 5.52 | 5.88 | 5.40 | 5.88 | +6.52% | |
| 5.60 | 5.60 | 5.41 | 5.52 | -2.13% | |
| 5.54 | 5.64 | 5.38 | 5.64 | +1.08% | |
| 5.44 | 5.63 | 5.33 | 5.58 | +3.33% | |
| 5.42 | 5.42 | 5.11 | 5.40 | -1.53% | |
| 5.40 | 5.48 | 5.28 | 5.48 | +0.22% | |
| 5.41 | 5.47 | 5.18 | 5.47 | -1.94% | |
| 5.62 | 5.64 | 5.34 | 5.58 | +1.53% | |
| 5.12 | 5.52 | 5.11 | 5.50 | +7.26% | |
| 5.47 | 5.47 | 5.04 | 5.12 | -4.90% | |
| 5.64 | 5.65 | 5.18 | 5.39 | -5.07% | |
| 5.75 | 5.88 | 5.46 | 5.68 | -5.40% | |
| 5.88 | 6.00 | 5.46 | 6.00 | +16.28% | |
| 5.39 | 5.40 | 5.04 | 5.16 | -3.59% | |
| 5.48 | 5.48 | 5.00 | 5.35 | +1.13% | |
| 5.22 | 5.45 | 5.11 | 5.29 | +0.92% | |
| 5.28 | 5.33 | 5.15 | 5.24 | -1.80% | |
| 5.44 | 5.52 | 5.16 | 5.34 | -3.05% | |
| 5.28 | 5.76 | 5.28 | 5.51 | -0.22% | |
| 5.52 | 5.74 | 5.44 | 5.52 | -1.29% | |
| 5.50 | 5.64 | 5.28 | 5.59 | -0.85% | |
| 5.59 | 5.70 | 5.40 | 5.64 | 0.00% | |
| 5.88 | 5.88 | 5.46 | 5.64 | -3.29% | |
| 5.78 | 6.05 | 5.68 | 5.83 | -0.61% | |
| 5.76 | 5.94 | 5.44 | 5.87 | +1.88% | |
| 5.88 | 5.94 | 5.65 | 5.76 | -3.81% | |
| 5.88 | 6.07 | 5.76 | 5.99 | 0.00% | |
| 6.08 | 6.29 | 5.88 | 5.99 | -1.19% | |
| 6.00 | 6.14 | 5.62 | 6.06 | +0.60% | |
| 5.51 | 6.08 | 5.47 | 6.02 | +7.04% | |
| 5.68 | 5.68 | 5.46 | 5.63 | -1.26% | |
| 6.12 | 6.12 | 5.44 | 5.70 | -6.13% | |
| 5.86 | 6.18 | 5.69 | 6.07 | +4.55% | |
| 5.54 | 5.82 | 5.40 | 5.81 | +2.11% | |
| 5.65 | 5.75 | 5.34 | 5.69 | +1.28% | |
| 5.65 | 5.65 | 5.11 | 5.62 | +1.30% | |
| 5.08 | 5.63 | 4.87 | 5.54 | +9.74% | |
| 4.80 | 5.12 | 4.74 | 5.05 | +7.12% | |
| 4.97 | 5.11 | 4.64 | 4.72 | -5.98% | |
| 5.04 | 5.27 | 4.92 | 5.02 | +1.70% | |
| 5.28 | 5.28 | 4.88 | 4.93 | -5.08% | |
| 5.40 | 5.45 | 4.87 | 5.20 | -2.70% | |
| 5.28 | 5.94 | 5.18 | 5.34 | +3.49% | |
| 5.04 | 5.36 | 4.86 | 5.16 | +3.61% | |
| 4.84 | 5.11 | 4.68 | 4.98 | +3.75% | |
| 4.97 | 5.06 | 4.52 | 4.80 | -6.10% | |
| 5.41 | 5.41 | 4.92 | 5.11 | -4.70% | |
| 5.87 | 5.87 | 5.14 | 5.36 | -5.30% | |
| 5.94 | 6.24 | 5.44 | 5.66 | +2.61% | |
| 6.80 | 6.82 | 5.46 | 5.52 | -21.37% | |
| 8.06 | 8.16 | 6.76 | 7.02 | -68.03% | |
| 26.04 | 26.10 | 20.88 | 21.96 | -13.68% | |
| 26.16 | 27.24 | 24.60 | 25.44 | -2.75% | |
| 25.80 | 27.60 | 24.60 | 26.16 | +4.31% | |
| 24.84 | 25.80 | 23.40 | 25.08 | +0.97% | |
| 22.44 | 26.04 | 22.44 | 24.84 | +11.89% | |
| 22.92 | 23.28 | 20.52 | 22.20 | -3.14% | |
| 22.32 | 24.18 | 21.60 | 22.92 | 0.00% | |
| 23.64 | 24.12 | 22.68 | 22.92 | -3.05% | |
| 24.00 | 24.60 | 23.28 | 23.64 | -1.99% | |
| 24.00 | 24.60 | 23.70 | 24.12 | 0.00% | |
| 23.88 | 24.48 | 23.76 | 24.12 | +0.50% | |
| 24.00 | 24.36 | 23.40 | 24.00 | 0.00% | |
| 25.32 | 25.56 | 23.88 | 24.00 | -4.76% | |
| 25.08 | 27.00 | 24.96 | 25.20 | +0.48% | |
| 24.48 | 25.44 | 23.88 | 25.08 | +4.50% | |
| 24.48 | 24.72 | 23.40 | 24.00 | -2.91% | |
| 28.08 | 28.80 | 24.48 | 24.72 | -8.44% | |
| 26.40 | 27.42 | 26.40 | 27.00 | +2.27% | |
| 26.76 | 27.36 | 26.34 | 26.40 | -1.79% | |
| 28.20 | 29.10 | 26.88 | 26.88 | -5.49% | |
| 27.00 | 29.16 | 26.64 | 28.44 | +4.41% | |
| 27.12 | 27.24 | 26.40 | 27.24 | +0.89% | |
| 27.24 | 27.48 | 26.88 | 27.00 | -0.44% | |
| 27.36 | 27.84 | 26.88 | 27.12 | -0.88% | |
| 26.40 | 28.06 | 26.04 | 27.36 | +3.64% | |
| 27.00 | 27.96 | 25.56 | 26.40 | -2.65% | |
| 25.44 | 28.68 | 25.43 | 27.12 | +6.60% | |
| 26.04 | 27.48 | 24.96 | 25.44 | -1.85% | |
| 25.08 | 26.28 | 22.56 | 25.92 | -3.57% | |
| 26.76 | 27.96 | 25.26 | 26.88 | 0.00% | |
| 27.84 | 29.34 | 26.88 | 26.88 | -2.61% | |
| 28.08 | 28.92 | 27.36 | 27.60 | -1.71% | |
| 27.36 | 28.92 | 26.70 | 28.08 | +2.18% | |
| 26.64 | 27.96 | 25.14 | 27.48 | +2.69% | |
| 25.56 | 27.24 | 23.87 | 26.76 | +9.31% | |
| 24.12 | 25.38 | 23.46 | 24.48 | +3.03% | |
| 22.80 | 24.60 | 22.32 | 23.76 | +3.13% | |
| 21.48 | 23.22 | 20.16 | 23.04 | +4.35% | |
| 18.60 | 22.20 | 17.04 | 22.08 | +17.95% | |
| 18.54 | 19.08 | 18.12 | 18.72 | -0.64% | |
| 17.88 | 18.84 | 17.76 | 18.84 | +6.08% | |
| 17.64 | 18.06 | 17.16 | 17.76 | +1.37% | |
| 17.64 | 17.98 | 16.98 | 17.52 | 0.00% | |
| 16.80 | 18.00 | 16.80 | 17.52 | +4.29% | |
| 15.78 | 16.80 | 15.24 | 16.80 | +8.53% | |
| 16.32 | 16.80 | 15.24 | 15.48 | -3.01% | |
| 17.04 | 17.04 | 15.48 | 15.96 | -5.00% | |
| 16.80 | 17.40 | 16.20 | 16.80 | -2.10% | |
| 15.12 | 17.22 | 14.76 | 17.16 | +13.49% | |
| 13.44 | 15.24 | 13.32 | 15.12 | +12.50% | |
| 15.12 | 15.60 | 13.32 | 13.44 | -0.88% | |
| 13.08 | 13.68 | 13.08 | 13.56 | +2.73% | |
| 13.20 | 13.56 | 12.96 | 13.20 | -1.79% | |
| 13.56 | 13.68 | 13.02 | 13.44 | +1.82% | |
| 13.08 | 13.44 | 12.72 | 13.20 | +0.92% | |
| 13.56 | 14.04 | 13.08 | 13.08 | -3.54% | |
| 13.80 | 14.04 | 13.32 | 13.56 | +0.89% | |
| 13.92 | 14.28 | 13.32 | 13.44 | -5.88% | |
| 14.76 | 15.18 | 13.80 | 14.28 | -3.25% | |
| 14.76 | 15.24 | 14.52 | 14.76 | 0.00% | |
| 14.76 | 15.12 | 14.64 | 14.76 | -1.60% | |
| 15.24 | 15.48 | 14.64 | 15.00 | -2.34% | |
| 15.60 | 16.08 | 15.12 | 15.36 | -1.54% | |
| 16.56 | 16.62 | 15.36 | 15.60 | -5.80% | |
| 16.80 | 16.86 | 16.38 | 16.56 | 0.00% | |
| 15.96 | 16.56 | 15.60 | 16.56 | +4.55% | |
| 15.96 | 16.27 | 15.24 | 15.84 | -1.49% | |
| 16.56 | 16.80 | 15.96 | 16.08 | -3.60% | |
| 15.36 | 16.92 | 15.18 | 16.68 | +7.75% | |
| 15.12 | 15.78 | 15.00 | 15.48 | +1.57% | |
| 15.96 | 16.42 | 14.94 | 15.24 | -4.51% | |
| 16.56 | 16.86 | 15.72 | 15.96 | -1.48% | |
| 15.84 | 16.56 | 15.36 | 16.20 | +0.75% | |
| 16.08 | 16.32 | 15.60 | 16.08 | 0.00% | |
| 17.04 | 17.40 | 15.96 | 16.08 | -4.29% | |
| 16.68 | 17.28 | 16.20 | 16.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GUTS chart for longer ranges.