Nutex Health Stock Price History
NASDAQ: NUTXConsumer DiscretionaryBusiness ServicesUSD
206.29+1.28 (+0.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NUTX price history at a glance
The price history for Nutex Health (NUTX) on this page begins on April 4, 2022, when the stock closed at $1,351.50; it most recently closed at $206.29 on October 5, 2026. The highest price in this record is $7,920.00, reached on April 4, 2022; the latest close is 97.4% below that peak. Across the 3 complete calendar years in the table, NUTX finished higher in 2 and lower in 1. Its best year was 2025 (+337.4%) and its worst was 2023 (-90.5%).
Over roughly 5 years the share price changed -84.7%, a -34.1% compound annual price return (excluding dividends). In the last 12 months alone, NUTX has gained 99.5%. 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 2022
- $7,920.00
- Date of high
- Apr 4, 2022
- Low since 2022
- $4.16
- Date of low
- Jul 8, 2024
- 52-week high
- $226.16
- 52-week low
- $83.99
- Last close
- $205.01
NUTX returns
1 week
-3.44%
1 month
+7.53%
3 months
+11.81%
6 months
+93.95%
Year to date
+24.54%
1 year
+99.54%
3 years
+608.15%
NUTX price return, excluding dividends.
NUTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 206.29 | +39.21% |
| 2025 | 148.19 | +337.40% |
| 2024 | 33.88 | +25.48% |
| 2023 | 27.00 | -90.53% |
| 2022* | 285.00 | -78.91% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
NUTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 210.39 | 214.71 | 204.46 | 205.01 | -3.76% | |
| 214.18 | 222.00 | 210.69 | 213.02 | -2.46% | |
| 225.00 | 226.16 | 217.46 | 218.40 | -2.93% | |
| 216.35 | 225.66 | 214.18 | 225.00 | +3.93% | |
| 217.38 | 221.01 | 212.59 | 216.50 | +1.97% | |
| 211.57 | 219.94 | 210.20 | 212.31 | +0.31% | |
| 210.00 | 213.59 | 209.49 | 211.66 | +0.74% | |
| 215.10 | 215.10 | 206.34 | 210.10 | -1.24% | |
| 218.15 | 222.13 | 209.00 | 212.74 | -3.35% | |
| 205.00 | 222.00 | 205.00 | 220.11 | +7.59% | |
| 201.01 | 205.99 | 198.25 | 204.59 | +1.35% | |
| 206.14 | 210.03 | 199.92 | 201.86 | -3.33% | |
| 201.92 | 212.13 | 201.92 | 208.82 | +3.64% | |
| 209.61 | 212.27 | 201.10 | 201.48 | -3.50% | |
| 213.94 | 216.95 | 203.87 | 208.79 | -2.58% | |
| 216.83 | 220.92 | 212.97 | 214.32 | -1.38% | |
| 216.04 | 224.28 | 214.28 | 217.33 | +0.93% | |
| 218.00 | 218.00 | 208.00 | 215.33 | -0.78% | |
| 199.47 | 219.00 | 198.28 | 217.02 | +8.38% | |
| 196.00 | 202.50 | 195.59 | 200.24 | +2.58% | |
| 197.21 | 198.51 | 190.00 | 195.20 | -1.25% | |
| 191.01 | 200.00 | 184.00 | 197.68 | +3.68% | |
| 193.00 | 196.50 | 185.53 | 190.66 | -1.34% | |
| 198.70 | 200.00 | 190.00 | 193.24 | -2.25% | |
| 194.22 | 198.18 | 190.39 | 197.68 | +2.96% | |
| 188.65 | 195.29 | 186.28 | 192.00 | +2.49% | |
| 189.99 | 191.00 | 182.66 | 187.34 | -0.75% | |
| 190.20 | 193.98 | 184.05 | 188.76 | -0.26% | |
| 190.99 | 196.44 | 188.95 | 189.25 | -2.40% | |
| 195.92 | 195.92 | 188.07 | 193.90 | -1.03% | |
| 188.10 | 200.00 | 186.42 | 195.92 | +4.16% | |
| 188.44 | 189.48 | 176.55 | 188.10 | +0.27% | |
| 186.85 | 190.30 | 181.52 | 187.60 | +0.95% | |
| 189.40 | 190.49 | 185.00 | 185.84 | -1.43% | |
| 188.33 | 195.07 | 186.09 | 188.54 | -1.09% | |
| 188.00 | 194.00 | 188.00 | 190.62 | +1.58% | |
| 185.01 | 192.20 | 184.88 | 187.66 | -0.40% | |
| 187.65 | 192.62 | 185.91 | 188.41 | +0.53% | |
| 186.81 | 195.00 | 182.32 | 187.42 | +0.33% | |
| 175.04 | 190.00 | 174.23 | 186.81 | +8.33% | |
| 166.57 | 174.56 | 166.57 | 172.45 | +3.60% | |
| 195.84 | 200.00 | 160.51 | 166.45 | -15.73% | |
| 162.64 | 200.00 | 162.07 | 197.51 | +21.87% | |
| 164.75 | 173.00 | 152.38 | 162.07 | +6.67% | |
| 156.44 | 158.93 | 150.07 | 151.93 | -3.39% | |
| 158.51 | 162.44 | 155.98 | 157.26 | -0.34% | |
| 154.10 | 160.10 | 152.93 | 157.80 | +3.18% | |
| 147.43 | 153.22 | 147.17 | 152.93 | +3.73% | |
| 148.71 | 151.25 | 144.17 | 147.43 | -0.86% | |
| 142.60 | 150.02 | 142.60 | 148.71 | +5.85% | |
| 149.00 | 149.75 | 140.25 | 140.49 | -5.73% | |
| 147.17 | 149.99 | 143.00 | 149.03 | +0.22% | |
| 148.13 | 152.39 | 146.57 | 148.70 | +1.94% | |
| 154.16 | 157.46 | 145.37 | 145.87 | -5.01% | |
| 156.89 | 159.10 | 150.28 | 153.56 | -2.32% | |
| 165.50 | 168.96 | 155.32 | 157.21 | -6.57% | |
| 165.75 | 170.74 | 165.28 | 168.27 | +4.21% | |
| 162.99 | 166.14 | 159.50 | 161.47 | -0.93% | |
| 160.14 | 167.80 | 157.82 | 162.98 | -0.86% | |
| 174.59 | 180.00 | 162.58 | 164.40 | -6.59% | |
| 177.86 | 179.21 | 171.97 | 176.00 | -1.33% | |
| 177.43 | 182.00 | 175.00 | 178.37 | -0.44% | |
| 184.87 | 187.00 | 175.08 | 179.15 | -2.59% | |
| 185.65 | 187.99 | 178.72 | 183.91 | +0.30% | |
| 179.00 | 186.27 | 176.19 | 183.36 | +2.12% | |
| 184.70 | 186.18 | 171.64 | 179.55 | -4.44% | |
| 192.60 | 192.75 | 185.84 | 187.90 | -2.91% | |
| 195.80 | 204.00 | 189.08 | 193.54 | -1.52% | |
| 189.76 | 201.49 | 188.04 | 196.53 | +3.05% | |
| 171.40 | 192.14 | 171.40 | 190.71 | +11.60% | |
| 167.60 | 171.00 | 166.07 | 170.89 | +1.96% | |
| 164.45 | 171.99 | 155.57 | 167.60 | +0.72% | |
| 150.23 | 167.37 | 149.92 | 166.40 | +11.60% | |
| 149.88 | 151.00 | 146.00 | 149.11 | +1.06% | |
| 149.21 | 151.30 | 145.00 | 147.54 | +0.21% | |
| 147.97 | 153.70 | 146.21 | 147.23 | -1.96% | |
| 150.00 | 152.04 | 142.92 | 150.17 | -0.23% | |
| 151.79 | 152.50 | 147.38 | 150.51 | +2.82% | |
| 146.20 | 147.56 | 143.39 | 146.38 | +1.62% | |
| 147.80 | 147.83 | 144.01 | 144.04 | -2.07% | |
| 147.30 | 149.88 | 145.83 | 147.08 | +1.86% | |
| 146.49 | 150.00 | 141.19 | 144.40 | -1.78% | |
| 135.43 | 147.01 | 135.31 | 147.01 | +10.03% | |
| 133.37 | 135.92 | 131.84 | 133.61 | -1.32% | |
| 134.41 | 137.99 | 131.15 | 135.40 | +0.74% | |
| 134.96 | 138.91 | 134.01 | 134.41 | +1.37% | |
| 134.27 | 136.28 | 130.76 | 132.59 | -1.86% | |
| 132.91 | 138.50 | 131.63 | 135.10 | +1.71% | |
| 125.68 | 133.63 | 119.00 | 132.83 | +6.24% | |
| 130.00 | 135.90 | 120.52 | 125.03 | -2.34% | |
| 127.15 | 130.52 | 125.00 | 128.02 | -0.84% | |
| 129.80 | 135.50 | 126.82 | 129.11 | -1.13% | |
| 119.01 | 136.00 | 118.00 | 130.58 | +9.32% | |
| 122.31 | 124.09 | 119.32 | 119.45 | -3.04% | |
| 120.92 | 127.07 | 119.44 | 123.20 | +3.61% | |
| 119.08 | 122.36 | 117.00 | 118.91 | +0.03% | |
| 120.92 | 120.92 | 115.81 | 118.88 | -2.19% | |
| 128.04 | 128.81 | 118.50 | 121.54 | -3.84% | |
| 123.36 | 127.00 | 120.55 | 126.39 | +1.36% | |
| 124.53 | 127.72 | 122.68 | 124.70 | -1.27% | |
| 125.24 | 127.31 | 121.19 | 126.30 | -1.20% | |
| 132.67 | 134.70 | 126.45 | 127.84 | -3.08% | |
| 135.39 | 136.10 | 130.45 | 131.90 | -2.64% | |
| 131.67 | 135.53 | 128.01 | 135.48 | +1.96% | |
| 138.71 | 140.15 | 132.64 | 132.88 | -2.77% | |
| 134.29 | 138.50 | 130.95 | 136.66 | +1.54% | |
| 131.62 | 137.41 | 130.21 | 134.59 | +3.06% | |
| 125.00 | 135.87 | 121.21 | 130.59 | +7.93% | |
| 145.33 | 146.00 | 120.82 | 121.00 | -17.78% | |
| 140.00 | 162.00 | 140.00 | 147.17 | +5.45% | |
| 121.81 | 141.99 | 118.87 | 139.57 | +17.09% | |
| 113.70 | 119.93 | 107.31 | 119.20 | +6.41% | |
| 115.00 | 116.56 | 109.47 | 112.02 | -2.67% | |
| 108.98 | 115.87 | 107.45 | 115.09 | +3.88% | |
| 107.90 | 111.80 | 107.90 | 110.79 | +2.36% | |
| 109.30 | 110.28 | 105.65 | 108.24 | -0.97% | |
| 108.91 | 113.60 | 108.38 | 109.30 | +0.84% | |
| 107.44 | 108.89 | 104.53 | 108.39 | +2.08% | |
| 109.29 | 112.00 | 105.17 | 106.18 | -2.84% | |
| 104.10 | 110.19 | 104.10 | 109.28 | +3.50% | |
| 105.75 | 109.00 | 100.95 | 105.58 | +3.75% | |
| 107.92 | 109.24 | 101.18 | 101.76 | -6.64% | |
| 109.36 | 111.40 | 106.39 | 109.00 | +1.08% | |
| 107.78 | 112.30 | 107.29 | 107.84 | +1.48% | |
| 101.34 | 106.93 | 100.00 | 106.27 | +5.17% | |
| 106.12 | 106.62 | 100.50 | 101.05 | -4.40% | |
| 104.83 | 107.91 | 100.46 | 105.70 | +0.63% | |
| 105.74 | 110.65 | 103.96 | 105.04 | +2.08% | |
| 100.15 | 102.91 | 97.25 | 102.90 | +2.24% | |
| 102.00 | 102.84 | 99.24 | 100.65 | -0.27% | |
| 94.76 | 101.43 | 93.75 | 100.92 | +2.52% | |
| 97.74 | 102.75 | 92.45 | 98.44 | +3.58% | |
| 90.97 | 95.63 | 90.97 | 95.04 | +4.55% | |
| 92.94 | 95.22 | 89.20 | 90.90 | -3.10% | |
| 95.31 | 95.45 | 90.80 | 93.81 | -1.11% | |
| 99.79 | 102.99 | 94.31 | 94.86 | -5.50% | |
| 99.49 | 102.01 | 97.45 | 100.38 | +0.89% | |
| 93.15 | 100.73 | 93.02 | 99.49 | +4.75% | |
| 91.65 | 97.34 | 85.39 | 94.98 | +6.73% | |
| 94.24 | 94.24 | 87.04 | 88.99 | -5.99% | |
| 93.15 | 95.43 | 89.20 | 94.66 | +0.64% | |
| 94.01 | 95.93 | 92.32 | 94.06 | +0.05% | |
| 93.62 | 98.24 | 92.40 | 94.01 | +1.41% | |
| 88.94 | 97.43 | 88.94 | 92.70 | +4.39% | |
| 87.01 | 90.48 | 86.10 | 88.80 | +2.06% | |
| 89.40 | 90.85 | 84.91 | 87.01 | -3.85% | |
| 95.13 | 96.95 | 86.95 | 90.49 | -6.50% | |
| 98.61 | 100.66 | 94.50 | 96.78 | -1.86% | |
| 89.90 | 99.79 | 86.77 | 98.61 | +9.23% | |
| 89.05 | 96.49 | 83.99 | 90.28 | -14.30% | |
| 108.00 | 108.00 | 100.93 | 105.34 | -2.86% | |
| 113.58 | 115.87 | 107.35 | 108.44 | -3.09% | |
| 113.31 | 115.48 | 107.34 | 111.90 | -4.85% | |
| 108.48 | 117.69 | 107.00 | 117.60 | +6.46% | |
| 112.00 | 115.00 | 107.04 | 110.46 | -4.59% | |
| 108.45 | 120.00 | 108.45 | 115.77 | +6.73% | |
| 102.10 | 109.45 | 101.00 | 108.47 | +9.36% | |
| 100.45 | 105.50 | 99.10 | 99.19 | -2.52% | |
| 102.00 | 104.57 | 100.18 | 101.75 | +0.66% | |
| 101.67 | 104.75 | 98.25 | 101.08 | -2.44% | |
| 103.82 | 105.57 | 99.98 | 103.61 | -0.86% | |
| 100.10 | 107.61 | 97.97 | 104.51 | +3.14% | |
| 99.70 | 108.95 | 95.50 | 101.33 | +1.62% | |
| 105.01 | 107.50 | 99.22 | 99.71 | -5.06% | |
| 102.78 | 112.00 | 102.78 | 105.02 | +1.96% | |
| 103.16 | 114.78 | 100.80 | 103.00 | +1.60% | |
| 105.00 | 107.02 | 99.46 | 101.38 | -3.12% | |
| 102.27 | 105.45 | 96.48 | 104.64 | +4.74% | |
| 105.28 | 109.00 | 98.24 | 99.90 | -2.03% | |
| 123.09 | 123.09 | 98.59 | 101.97 | -18.49% | |
| 152.23 | 152.23 | 123.33 | 125.10 | -19.01% | |
| 161.64 | 165.00 | 152.56 | 154.47 | -4.20% | |
| 150.00 | 161.75 | 149.00 | 161.25 | +8.37% | |
| 148.62 | 155.20 | 148.00 | 148.79 | +0.18% | |
| 150.31 | 151.00 | 145.00 | 148.53 | -0.85% | |
| 156.77 | 156.77 | 149.17 | 149.80 | -2.61% | |
| 159.84 | 162.13 | 149.98 | 153.81 | -3.71% | |
| 157.26 | 160.05 | 153.80 | 159.74 | +2.26% | |
| 157.02 | 163.13 | 155.78 | 156.21 | -2.01% | |
| 147.98 | 170.00 | 147.98 | 159.42 | +8.47% | |
| 154.14 | 154.14 | 141.06 | 146.97 | -4.42% | |
| 149.89 | 158.11 | 148.00 | 153.76 | +0.65% | |
| 164.08 | 170.00 | 149.00 | 152.77 | -6.97% | |
| 169.74 | 172.10 | 160.00 | 164.21 | -1.02% | |
| 172.34 | 179.94 | 164.00 | 165.90 | -3.88% | |
| 183.04 | 184.03 | 165.24 | 172.60 | -4.49% | |
| 185.00 | 189.45 | 175.25 | 180.72 | -2.94% | |
| 184.11 | 192.00 | 183.00 | 186.18 | +1.12% | |
| 178.85 | 186.50 | 178.09 | 184.11 | +3.38% | |
| 174.90 | 188.00 | 171.71 | 178.09 | +3.57% | |
| 166.05 | 179.41 | 166.05 | 171.95 | +2.57% | |
| 147.47 | 169.35 | 147.00 | 167.64 | +13.13% | |
| 166.01 | 167.82 | 146.82 | 148.19 | -9.98% | |
| 181.28 | 188.83 | 163.11 | 164.62 | -9.66% | |
| 183.34 | 193.07 | 180.78 | 182.23 | -0.90% | |
| 176.38 | 187.00 | 171.00 | 183.88 | +4.08% | |
| 167.98 | 178.40 | 167.98 | 176.68 | +5.10% | |
| 165.00 | 168.65 | 162.59 | 168.10 | +0.45% | |
| 177.74 | 177.74 | 163.20 | 167.34 | -6.80% | |
| 178.08 | 180.76 | 171.93 | 179.55 | +4.43% | |
| 169.58 | 177.00 | 168.40 | 171.93 | +3.05% | |
| 161.28 | 170.00 | 161.16 | 166.84 | +4.93% | |
| 169.90 | 173.65 | 156.15 | 159.00 | -7.41% | |
| 171.13 | 173.86 | 161.25 | 171.72 | -2.31% | |
| 183.28 | 188.89 | 171.07 | 175.78 | -4.93% | |
| 190.71 | 193.00 | 178.56 | 184.89 | -2.94% | |
| 176.38 | 191.73 | 172.99 | 190.49 | +7.94% | |
| 167.36 | 182.00 | 167.00 | 176.47 | +4.78% | |
| 179.12 | 179.90 | 163.00 | 168.42 | -6.98% | |
| 161.89 | 187.20 | 161.05 | 181.06 | +12.49% | |
| 155.57 | 165.56 | 153.01 | 160.95 | +2.65% | |
| 133.62 | 157.29 | 132.42 | 156.79 | +19.01% | |
| 129.77 | 134.56 | 124.47 | 131.75 | +1.53% | |
| 121.34 | 131.52 | 121.34 | 129.77 | +8.52% | |
| 115.51 | 126.72 | 115.21 | 119.58 | +3.88% | |
| 113.85 | 120.44 | 111.93 | 115.11 | +2.05% | |
| 119.63 | 123.08 | 110.21 | 112.80 | -5.38% | |
| 134.36 | 137.40 | 107.09 | 119.21 | -13.12% | |
| 137.00 | 145.02 | 134.06 | 137.21 | +0.21% | |
| 139.99 | 144.49 | 131.63 | 136.92 | -3.81% | |
| 125.00 | 158.00 | 125.00 | 142.34 | +26.87% | |
| 120.81 | 127.00 | 112.19 | 112.19 | +13.09% | |
| 100.44 | 101.00 | 94.45 | 99.20 | -4.57% | |
| 107.11 | 109.50 | 103.23 | 103.95 | -2.95% | |
| 105.11 | 110.35 | 102.30 | 107.11 | -1.56% | |
| 118.77 | 119.01 | 108.34 | 108.81 | -10.55% | |
| 111.97 | 122.12 | 111.97 | 121.65 | +8.65% | |
| 117.01 | 118.80 | 110.02 | 111.97 | -5.80% | |
| 116.61 | 121.69 | 109.49 | 118.86 | +3.67% | |
| 120.00 | 121.70 | 106.44 | 114.65 | -5.82% | |
| 130.14 | 131.08 | 121.48 | 121.74 | -7.30% | |
| 125.00 | 133.61 | 125.00 | 131.32 | +3.64% | |
| 127.30 | 131.81 | 124.75 | 126.71 | -3.80% | |
| 124.33 | 134.86 | 122.15 | 131.71 | +7.03% | |
| 124.91 | 126.37 | 118.93 | 123.06 | -1.16% | |
| 126.99 | 127.29 | 122.92 | 124.50 | -2.61% | |
| 129.10 | 132.72 | 124.98 | 127.83 | -0.66% | |
| 129.77 | 139.00 | 124.90 | 128.68 | -0.62% | |
| 127.65 | 137.50 | 125.94 | 129.48 | +3.11% | |
| 120.09 | 128.95 | 119.00 | 125.57 | +7.05% | |
| 113.82 | 122.81 | 112.00 | 117.30 | +2.62% | |
| 113.14 | 116.76 | 108.00 | 114.31 | -0.17% | |
| 109.56 | 115.86 | 106.46 | 114.50 | +3.15% | |
| 99.04 | 111.00 | 97.00 | 111.00 | +17.05% | |
| 96.10 | 97.81 | 92.95 | 94.84 | -1.93% | |
| 105.04 | 106.57 | 95.00 | 96.70 | -8.78% | |
| 100.70 | 106.41 | 99.50 | 106.01 | +6.57% | |
| 101.98 | 101.98 | 98.40 | 99.47 | -2.63% | |
| 97.20 | 104.55 | 97.20 | 102.16 | +7.73% | |
| 104.27 | 105.50 | 94.83 | 94.83 | -8.54% | |
| 103.75 | 105.90 | 97.53 | 103.68 | +0.91% | |
| 102.92 | 105.20 | 98.65 | 102.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NUTX chart for longer ranges.