NeueHealth, Inc. Common Stock (NEUE)
7.3301
-0.0099 (-0.13%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 7.36 | 7.36 | 7.33 | 7.33 | 4,184 | 7.33 |
| 2/03/2025 | 7.30 | 7.34 | 7.29 | 7.34 | 45,477 | 7.34 |
| 1/31/2025 | 7.34 | 7.34 | 7.31 | 7.31 | 2,840 | 7.31 |
| 1/30/2025 | 7.31 | 7.37 | 7.31 | 7.34 | 14,470 | 7.34 |
| 1/29/2025 | 7.30 | 7.35 | 7.30 | 7.34 | 10,659 | 7.34 |
| 1/28/2025 | 7.32 | 7.48 | 7.30 | 7.35 | 30,027 | 7.35 |
| 1/27/2025 | 7.35 | 7.43 | 7.29 | 7.33 | 54,069 | 7.33 |
| 1/24/2025 | 7.30 | 7.40 | 7.27 | 7.40 | 39,570 | 7.40 |
| 1/23/2025 | 7.35 | 7.40 | 7.31 | 7.35 | 15,119 | 7.35 |
| 1/22/2025 | 7.37 | 7.41 | 7.33 | 7.35 | 15,491 | 7.35 |
| 1/21/2025 | 7.36 | 7.45 | 7.34 | 7.37 | 17,411 | 7.37 |
| 1/17/2025 | 7.36 | 7.48 | 7.35 | 7.45 | 7,717 | 7.45 |
| 1/16/2025 | 7.40 | 7.40 | 7.30 | 7.37 | 18,183 | 7.37 |
| 1/15/2025 | 7.29 | 7.41 | 7.29 | 7.36 | 26,561 | 7.36 |
| 1/14/2025 | 7.28 | 7.40 | 7.28 | 7.36 | 27,524 | 7.36 |
| 1/13/2025 | 7.31 | 7.39 | 7.30 | 7.30 | 19,744 | 7.30 |
| 1/10/2025 | 7.34 | 7.50 | 7.26 | 7.33 | 47,163 | 7.33 |
| 1/08/2025 | 7.32 | 7.49 | 7.32 | 7.42 | 38,124 | 7.42 |
| 1/07/2025 | 7.30 | 7.49 | 7.23 | 7.40 | 84,548 | 7.40 |
| 1/06/2025 | 7.29 | 7.54 | 7.14 | 7.35 | 148,005 | 7.35 |
| 1/03/2025 | 7.33 | 7.45 | 7.29 | 7.31 | 41,508 | 7.31 |
| 1/02/2025 | 7.35 | 7.43 | 7.29 | 7.33 | 42,374 | 7.33 |
| 12/31/2024 | 7.40 | 0.00 | 7.42 | 7.42 | 0 | 7.42 |
| 12/30/2024 | 7.23 | 7.50 | 7.23 | 7.40 | 59,944 | 7.40 |
| 12/27/2024 | 7.21 | 7.55 | 7.21 | 7.37 | 72,400 | 7.37 |
| 12/26/2024 | 7.28 | 7.45 | 7.19 | 7.27 | 75,251 | 7.27 |
| 12/24/2024 | 7.06 | 7.64 | 7.03 | 7.54 | 780,068 | 7.54 |
| 12/23/2024 | 4.37 | 4.37 | 4.22 | 4.31 | 129,344 | 4.31 |
| 12/20/2024 | 3.82 | 3.96 | 3.79 | 3.82 | 13,459 | 3.82 |
| 12/19/2024 | 4.00 | 4.25 | 3.95 | 3.95 | 6,915 | 3.95 |
| 12/18/2024 | 4.05 | 4.26 | 4.04 | 4.06 | 8,915 | 4.06 |
| 12/17/2024 | 4.59 | 4.67 | 3.99 | 4.05 | 37,346 | 4.05 |
| 12/16/2024 | 4.88 | 4.91 | 4.65 | 4.65 | 17,675 | 4.65 |
| 12/13/2024 | 5.00 | 5.18 | 4.92 | 5.16 | 2,701 | 5.16 |
| 12/12/2024 | 4.98 | 5.17 | 4.95 | 5.01 | 2,477 | 5.01 |
| 12/11/2024 | 5.03 | 5.19 | 5.00 | 5.00 | 6,486 | 5.00 |
| 12/10/2024 | 4.96 | 5.36 | 4.96 | 5.24 | 3,663 | 5.24 |
| 12/09/2024 | 5.50 | 5.50 | 5.15 | 5.35 | 6,604 | 5.35 |
| 12/06/2024 | 5.85 | 6.00 | 5.37 | 5.60 | 21,805 | 5.60 |
| 12/05/2024 | 5.34 | 5.95 | 5.33 | 5.92 | 10,482 | 5.92 |
| 12/04/2024 | 5.11 | 5.33 | 5.11 | 5.31 | 3,608 | 5.31 |
| 12/03/2024 | 5.03 | 5.25 | 4.92 | 5.25 | 7,028 | 5.25 |
| 12/02/2024 | 5.24 | 5.24 | 4.88 | 5.03 | 5,915 | 5.03 |
| 11/29/2024 | 4.99 | 5.10 | 4.99 | 5.05 | 3,094 | 5.05 |
| 11/27/2024 | 4.97 | 5.10 | 4.77 | 4.77 | 2,323 | 4.77 |
| 11/26/2024 | 5.00 | 5.00 | 4.85 | 4.90 | 7,275 | 4.90 |
| 11/25/2024 | 4.82 | 4.97 | 4.74 | 4.86 | 11,511 | 4.86 |
| 11/22/2024 | 4.94 | 5.09 | 4.94 | 5.00 | 3,767 | 5.00 |
| 11/21/2024 | 5.23 | 5.23 | 4.83 | 5.07 | 5,080 | 5.07 |
| 11/20/2024 | 4.97 | 4.97 | 4.95 | 4.95 | 1,824 | 4.95 |
| 11/19/2024 | 5.00 | 5.25 | 4.76 | 4.94 | 18,818 | 4.94 |
| 11/18/2024 | 4.80 | 5.03 | 4.80 | 5.03 | 7,357 | 5.03 |
| 11/15/2024 | 5.00 | 5.25 | 5.00 | 5.00 | 4,177 | 5.00 |
| 11/14/2024 | 4.70 | 5.07 | 4.68 | 5.07 | 15,006 | 5.07 |
| 11/13/2024 | 5.03 | 5.24 | 4.66 | 4.66 | 18,939 | 4.66 |
| 11/12/2024 | 5.01 | 5.19 | 5.01 | 5.11 | 3,224 | 5.11 |
| 11/11/2024 | 4.88 | 5.01 | 4.81 | 5.01 | 9,276 | 5.01 |
| 11/08/2024 | 5.04 | 5.11 | 4.92 | 5.05 | 6,200 | 5.05 |
| 11/07/2024 | 5.38 | 5.52 | 5.00 | 5.25 | 27,459 | 5.25 |
| 11/06/2024 | 5.09 | 5.22 | 4.85 | 4.94 | 9,340 | 4.94 |
| 11/05/2024 | 5.15 | 5.21 | 4.75 | 4.94 | 16,494 | 4.94 |