NeueHealth, Inc. Common Stock (NEUE)
5.0800
-1.5450 (-23.32%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/14/2025 | 6.60 | 6.97 | 4.51 | 5.08 | 242,232 | 5.08 |
| 3/13/2025 | 6.76 | 6.97 | 6.63 | 6.63 | 57,953 | 6.63 |
| 3/12/2025 | 7.01 | 7.03 | 6.74 | 6.74 | 29,279 | 6.74 |
| 3/11/2025 | 6.88 | 7.05 | 6.83 | 6.93 | 16,513 | 6.93 |
| 3/10/2025 | 7.17 | 7.27 | 6.90 | 6.90 | 30,939 | 6.90 |
| 3/07/2025 | 7.25 | 7.29 | 7.10 | 7.25 | 49,119 | 7.25 |
| 3/06/2025 | 7.24 | 7.34 | 7.24 | 7.24 | 13,344 | 7.24 |
| 3/05/2025 | 7.27 | 7.34 | 7.25 | 7.25 | 19,400 | 7.25 |
| 3/04/2025 | 7.26 | 7.33 | 7.26 | 7.32 | 15,629 | 7.32 |
| 3/03/2025 | 7.38 | 7.38 | 7.27 | 7.27 | 10,531 | 7.27 |
| 2/28/2025 | 7.31 | 7.33 | 7.28 | 7.33 | 10,855 | 7.33 |
| 2/27/2025 | 7.33 | 7.34 | 7.29 | 7.29 | 4,425 | 7.29 |
| 2/26/2025 | 7.21 | 7.35 | 7.21 | 7.35 | 17,801 | 7.35 |
| 2/25/2025 | 7.34 | 7.44 | 7.28 | 7.29 | 13,539 | 7.29 |
| 2/24/2025 | 7.31 | 7.38 | 7.31 | 7.35 | 10,363 | 7.35 |
| 2/21/2025 | 7.36 | 7.36 | 7.33 | 7.35 | 1,146 | 7.35 |
| 2/20/2025 | 7.33 | 7.39 | 7.30 | 7.39 | 53,968 | 7.39 |
| 2/19/2025 | 7.30 | 7.39 | 7.30 | 7.31 | 23,706 | 7.31 |
| 2/18/2025 | 7.33 | 7.66 | 7.33 | 7.33 | 37,776 | 7.33 |
| 2/14/2025 | 7.31 | 7.33 | 7.30 | 7.33 | 6,942 | 7.33 |
| 2/13/2025 | 7.31 | 7.34 | 7.31 | 7.34 | 1,447 | 7.34 |
| 2/12/2025 | 7.33 | 7.33 | 7.30 | 7.33 | 3,125 | 7.33 |
| 2/11/2025 | 7.35 | 7.35 | 7.28 | 7.34 | 4,400 | 7.34 |
| 2/10/2025 | 7.28 | 7.36 | 7.28 | 7.33 | 5,528 | 7.33 |
| 2/07/2025 | 7.32 | 7.36 | 7.24 | 7.30 | 28,004 | 7.30 |
| 2/06/2025 | 7.34 | 7.34 | 7.31 | 7.33 | 7,679 | 7.33 |
| 2/05/2025 | 7.32 | 7.34 | 7.31 | 7.34 | 11,326 | 7.34 |
| 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 |