5 DAY PERFORMANCE
-4.23%
1 MONTH PERFORMANCE
-16.25%
3 MONTH PERFORMANCE
-29.77%
6 MONTH PERFORMANCE
+60.13%
YEAR-TO-DATE PERFORMANCE
-69.55%
1 YEAR PERFORMANCE
-31.45%
Fractyl Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.68 | $0.67 (-0.81%) | $0.68 | $0.66 | 196.86 K | |
| 08/13/2026 | $0.69 | $0.66 (-3.99%) | $0.70 | $0.66 | 899.93 K | $105.03 M |
| 08/12/2026 | $0.70 | $0.70 (-1%) | $0.70 | $0.68 | 545.02 K | $110.42 M |
| 08/11/2026 | $0.64 | $0.70 (9.66%) | $0.70 | $0.64 | 1.62 M | $111.34 M |
| 08/10/2026 | $0.72 | $0.68 (-6.25%) | $0.73 | $0.68 | 1.53 M | $107.09 M |
| 08/07/2026 | $0.70 | $0.70 (0.37%) | $0.72 | $0.69 | 1.06 M | $110.99 M |
| 08/06/2026 | $0.69 | $0.69 (-0.41%) | $0.71 | $0.69 | 764.50 K | $108.99 M |
| 08/05/2026 | $0.69 | $0.69 (-1.42%) | $0.72 | $0.69 | 1.44 M | $51.94 M |
| 08/04/2026 | $0.69 | $0.69 (-1.01%) | $0.71 | $0.69 | 706.30 K | $51.94 M |
| 08/03/2026 | $0.70 | $0.68 (-3.26%) | $0.70 | $0.68 | 661.72 K | $51.35 M |
| 07/31/2026 | $0.70 | $0.69 (-2.11%) | $0.70 | $0.67 | 622.11 K | $51.94 M |
| 07/30/2026 | $0.71 | $0.69 (-2.13%) | $0.72 | $0.69 | 738.12 K | $52.32 M |
| 07/29/2026 | $0.74 | $0.69 (-6.76%) | $0.75 | $0.69 | 1.28 M | $52.32 M |
| 07/28/2026 | $0.78 | $0.72 (-7.36%) | $0.81 | $0.72 | 2.71 M | $54.79 M |
| 07/27/2026 | $0.79 | $0.80 (1.06%) | $0.82 | $0.75 | 1.62 M | $60.73 M |
| 07/24/2026 | $0.76 | $0.77 (1.84%) | $0.78 | $0.75 | 1.77 M | $58.61 M |
| 07/23/2026 | $0.76 | $0.76 (-0.17%) | $0.78 | $0.73 | 2.24 M | $57.37 M |
| 07/22/2026 | $0.77 | $0.76 (-1.71%) | $0.81 | $0.75 | 2.31 M | $57.47 M |
| 07/21/2026 | $0.77 | $0.77 (0.13%) | $0.79 | $0.75 | 2.10 M | $58.46 M |
| 07/20/2026 | $0.82 | $0.78 (-4.29%) | $0.84 | $0.77 | 2.59 M | $59.20 M |
| 07/17/2026 | $0.85 | $0.81 (-4.35%) | $0.85 | $0.80 | 1.44 M | $61.41 M |
| 07/16/2026 | $0.89 | $0.85 (-3.69%) | $0.93 | $0.83 | 2.66 M | $64.77 M |
| 07/15/2026 | $0.84 | $0.91 (8.32%) | $1.02 | $0.82 | 12.17 M | $69.00 M |
| 07/14/2026 | $0.76 | $0.80 (5.03%) | $0.83 | $0.75 | 1.38 M | $60.66 M |
| 07/13/2026 | $0.80 | $0.76 (-4.6%) | $0.81 | $0.76 | 585.71 K | $57.75 M |
| 07/10/2026 | $0.78 | $0.79 (1.32%) | $0.81 | $0.75 | 642.19 K | $60.10 M |
| 07/09/2026 | $0.78 | $0.79 (1.47%) | $0.80 | $0.75 | 442.53 K | $60.01 M |
| 07/08/2026 | $0.80 | $0.76 (-4.5%) | $0.80 | $0.76 | 775.00 K | $57.78 M |
| 07/07/2026 | $0.81 | $0.80 (-1.73%) | $0.81 | $0.77 | 442.20 K | $60.35 M |
| 07/06/2026 | $0.77 | $0.81 (4.23%) | $0.82 | $0.76 | 1.40 M | $61.10 M |
| 07/02/2026 | $0.78 | $0.76 (-2.31%) | $0.81 | $0.76 | 842.48 K | $57.77 M |
| 07/01/2026 | $0.83 | $0.78 (-5.72%) | $0.83 | $0.78 | 1.04 M | $59.33 M |
| 06/30/2026 | $0.78 | $0.79 (1.85%) | $0.82 | $0.77 | 544.60 K | $60.23 M |
| 06/29/2026 | $0.76 | $0.80 (5.09%) | $0.80 | $0.75 | 531.42 K | $60.32 M |
| 06/26/2026 | $0.78 | $0.74 (-4.74%) | $0.82 | $0.74 | 1.53 M | $56.33 M |
| 06/25/2026 | $0.78 | $0.80 (2.99%) | $0.81 | $0.77 | 699.77 K | $60.57 M |
| 06/24/2026 | $0.83 | $0.78 (-6.3%) | $0.84 | $0.78 | 922.30 K | $58.76 M |
| 06/23/2026 | $0.83 | $0.83 (-0.48%) | $0.85 | $0.82 | 593.94 K | $62.70 M |
| 06/22/2026 | $0.86 | $0.87 (1.25%) | $0.87 | $0.80 | 1.79 M | $65.89 M |
| 06/18/2026 | $0.87 | $0.86 (-1.59%) | $0.90 | $0.83 | 1.41 M | $65.08 M |
| 06/17/2026 | $0.80 | $0.85 (6.25%) | $0.90 | $0.79 | 2.40 M | $64.45 M |
| 06/16/2026 | $0.87 | $0.78 (-10.76%) | $0.87 | $0.78 | 6.91 M | $58.84 M |
| 06/15/2026 | $0.86 | $0.85 (-0.82%) | $0.87 | $0.82 | 1.74 M | $64.45 M |
| 06/12/2026 | $0.76 | $0.85 (11.99%) | $0.86 | $0.74 | 3.11 M | $64.45 M |
| 06/11/2026 | $0.72 | $0.72 (0.54%) | $0.74 | $0.70 | 697.30 K | $54.89 M |
| 06/10/2026 | $0.68 | $0.73 (7.62%) | $0.75 | $0.68 | 1.13 M | $55.49 M |
| 06/09/2026 | $0.68 | $0.66 (-1.67%) | $0.70 | $0.66 | 1.21 M | $50.35 M |
| 06/08/2026 | $0.68 | $0.67 (-1.47%) | $0.69 | $0.66 | 863.19 K | $50.80 M |
| 06/05/2026 | $0.74 | $0.68 (-7.67%) | $0.74 | $0.65 | 2.94 M | $51.45 M |
| 06/04/2026 | $0.78 | $0.73 (-5.77%) | $0.81 | $0.70 | 2.17 M | $55.62 M |
| 06/03/2026 | $0.80 | $0.76 (-4.56%) | $0.82 | $0.73 | 1.29 M | $57.62 M |
| 06/02/2026 | $0.86 | $0.79 (-8.42%) | $0.86 | $0.78 | 1.56 M | $59.88 M |
| 06/01/2026 | $0.80 | $0.87 (8.79%) | $0.87 | $0.78 | 1.38 M | $65.75 M |
| 05/29/2026 | $0.81 | $0.81 (-0.96%) | $0.83 | $0.79 | 1.60 M | $61.13 M |
| 05/28/2026 | $0.86 | $0.84 (-2.15%) | $0.86 | $0.78 | 1.45 M | $63.76 M |
| 05/27/2026 | $0.92 | $0.86 (-6.5%) | $0.92 | $0.86 | 1.05 M | $65.14 M |
| 05/26/2026 | $0.91 | $0.92 (0.86%) | $0.92 | $0.87 | 1.72 M | $69.59 M |
| 05/22/2026 | $0.95 | $0.91 (-4.25%) | $0.95 | $0.87 | 1.89 M | $68.97 M |
| 05/21/2026 | $0.90 | $0.92 (2.22%) | $0.92 | $0.86 | 1.55 M | $69.75 M |
| 05/20/2026 | $0.84 | $0.92 (9.82%) | $0.92 | $0.80 | 1.70 M | $69.85 M |
| 05/19/2026 | $0.80 | $0.82 (1.82%) | $0.82 | $0.76 | 1.07 M | $61.95 M |
| 05/18/2026 | $0.88 | $0.81 (-8.36%) | $0.88 | $0.75 | 2.23 M | $61.14 M |
| 05/15/2026 | $0.93 | $0.86 (-7.5%) | $0.93 | $0.83 | 2.79 M | $65.25 M |
| 05/14/2026 | $1.00 | $0.95 (-4.6%) | $1.03 | $0.91 | 5.10 M | $72.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
