Skip to main content
GUTS logo

Fractyl Health, Inc.

GUTSNASDAQHealthcareBiotechnology

$1.07Today:- (-)1Y −18.12%

As of Oct 26, 2026 close

Market cap
$169.75M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.38$12.24
Volume (live)
-
Avg. volume (3M)
776.58K

Fractyl Health (GUTS) Historical Stock Prices

Analyze Fractyl Health (GUTS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fractyl Health (GUTS) Interactive Price Chart

Interactive historical price chart showing Fractyl Health stock price movements and trends across multiple time periods.

Loading chart...

GUTS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GUTS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.081.121.021.071.07363.04K
Oct 23, 20261.151.161.061.081.08437.90K
Oct 22, 20261.231.251.121.131.13521.67K
Oct 21, 20261.361.371.111.151.151.01M
Oct 20, 20261.391.481.331.331.33477.95K
Oct 19, 20261.441.521.371.381.381.15M
Oct 16, 20262.142.301.531.551.5515.10M
Oct 15, 20264.034.213.924.164.1699.61K
Oct 14, 20264.054.213.784.084.08197.27K
Oct 13, 20264.464.504.004.034.03223.65K
Oct 12, 20264.414.584.354.414.41134.62K
Oct 9, 20264.214.554.204.424.42198.30K
Oct 8, 20264.504.534.144.234.23300.54K
Oct 7, 20264.534.734.434.524.52104.50K
Oct 6, 20264.564.754.404.574.57156.72K
Oct 5, 20264.804.824.334.564.56291.22K
Oct 2, 20265.385.394.804.884.88254.81K
Oct 1, 20266.006.175.105.405.40462.33K
Sep 30, 20266.486.996.126.536.53179.48K
Sep 29, 20265.636.275.546.246.24139.71K
Sep 28, 20265.815.815.455.655.65116.68K
Sep 25, 20265.825.995.345.835.83272.06K
Sep 24, 20265.665.835.405.645.64129.34K
Sep 23, 20266.626.705.475.835.83393.88K
Sep 22, 20266.967.206.576.646.6493.26K
Sep 21, 20267.567.566.856.866.8657.11K
Sep 18, 20267.187.207.037.207.20151.89K
Sep 17, 20266.807.206.807.097.0962.74K
Sep 16, 20266.767.446.666.756.7571.73K
Sep 15, 20267.207.376.726.786.78145.07K
Sep 14, 20267.577.807.027.347.34163.73K
Sep 11, 20267.747.967.577.687.6862.65K
Sep 10, 20268.038.037.687.727.7254.99K
Sep 9, 20268.228.647.687.687.68121.04K
Sep 8, 20268.408.548.168.228.2270.23K
Sep 4, 20268.278.408.188.368.3636.70K
Sep 3, 20268.578.578.248.258.25205.24K
Sep 2, 20268.819.068.308.488.48221.17K
Sep 1, 20268.289.248.228.508.50423.21K
Aug 31, 20268.168.638.168.538.53148.43K
Aug 28, 20268.899.117.747.917.91198.39K
Aug 27, 20268.829.248.828.908.9064.02K
Aug 26, 20269.409.408.778.858.8596.07K
Aug 25, 20269.259.728.919.419.41135.93K
Aug 24, 20269.669.718.769.009.00103.58K
Aug 21, 20268.229.728.229.369.36282.57K
Aug 20, 20268.458.538.048.228.2265.32K
Aug 19, 20268.708.988.238.238.2366.02K
Aug 18, 20267.928.987.928.618.61127.21K
Aug 17, 20268.168.557.927.927.9274.02K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.