NeueHealth, Inc. Common Stock (NEUE)
6.8000
+0.0700 (1.04%)
NYSE · Last Trade: Apr 26th, 2:26 PM EDT
Historical Prices For NeueHealth, Inc. Common Stock (NEUE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 6.79 | 6.80 | 6.68 | 6.80 | 8,378 | 6.80 |
| 4/24/2025 | 6.90 | 6.90 | 6.52 | 6.73 | 11,530 | 6.73 |
| 4/23/2025 | 6.45 | 6.72 | 6.45 | 6.72 | 4,942 | 6.72 |
| 4/22/2025 | 6.40 | 6.65 | 6.40 | 6.65 | 2,225 | 6.65 |
| 4/21/2025 | 6.55 | 6.57 | 6.34 | 6.49 | 17,266 | 6.49 |
| 4/17/2025 | 6.42 | 6.64 | 6.25 | 6.40 | 20,699 | 6.40 |
| 4/16/2025 | 6.53 | 6.65 | 6.46 | 6.52 | 8,707 | 6.52 |
| 4/15/2025 | 6.67 | 6.84 | 6.41 | 6.41 | 8,821 | 6.41 |
| 4/14/2025 | 6.22 | 6.65 | 6.22 | 6.65 | 8,322 | 6.65 |
| 4/11/2025 | 6.47 | 6.67 | 6.12 | 6.12 | 16,042 | 6.12 |
| 4/10/2025 | 6.50 | 6.53 | 6.03 | 6.53 | 6,255 | 6.53 |
| 4/09/2025 | 6.30 | 6.42 | 6.30 | 6.42 | 1,818 | 6.42 |
| 4/08/2025 | 6.37 | 6.46 | 6.30 | 6.35 | 16,949 | 6.35 |
| 4/07/2025 | 6.02 | 6.41 | 6.02 | 6.30 | 21,103 | 6.30 |
| 4/04/2025 | 6.42 | 6.42 | 5.97 | 6.27 | 13,473 | 6.27 |
| 4/03/2025 | 6.66 | 6.72 | 6.23 | 6.49 | 15,016 | 6.49 |
| 4/02/2025 | 6.73 | 6.85 | 6.55 | 6.60 | 7,376 | 6.60 |
| 4/01/2025 | 6.68 | 6.85 | 6.60 | 6.60 | 20,751 | 6.60 |
| 3/31/2025 | 6.85 | 6.85 | 6.72 | 6.76 | 29,622 | 6.76 |
| 3/28/2025 | 6.86 | 6.86 | 6.78 | 6.85 | 18,270 | 6.85 |
| 3/27/2025 | 6.63 | 6.99 | 6.63 | 6.94 | 21,186 | 6.94 |
| 3/26/2025 | 6.15 | 6.79 | 6.15 | 6.61 | 18,690 | 6.61 |
| 3/25/2025 | 6.16 | 6.41 | 6.08 | 6.30 | 22,957 | 6.30 |
| 3/24/2025 | 5.77 | 6.39 | 5.66 | 6.25 | 65,279 | 6.25 |
| 3/21/2025 | 5.16 | 5.61 | 5.16 | 5.61 | 43,356 | 5.61 |
| 3/20/2025 | 4.99 | 5.45 | 4.99 | 5.27 | 32,756 | 5.27 |
| 3/19/2025 | 5.14 | 5.54 | 4.82 | 4.84 | 44,768 | 4.84 |
| 3/18/2025 | 4.70 | 5.20 | 4.30 | 5.14 | 69,621 | 5.14 |
| 3/17/2025 | 5.20 | 5.49 | 4.50 | 4.66 | 81,063 | 4.66 |
| 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 |