$0.793
+0.0012 (+0.152%)
At Close: Jul 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.678 | $0.90 | Friday, 10th Jul 2026 GUTS stock ended at $0.793. This is 0.152% more than the trading day before Thursday, 9th Jul 2026. During the day the stock fluctuated 7.36% from a day low at $0.754 to a day high of $0.81. |
| 90 days | $0.450 | $1.03 | |
| 52 weeks | $0.377 | $2.45 |
Historical Fractyl Health, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2026 | $0.782 | $0.81 | $0.754 | $0.793 | 631 562 |
| Jul 09, 2026 | $0.759 | $0.80 | $0.750 | $0.792 | 441 079 |
| Jul 08, 2026 | $0.798 | $0.798 | $0.755 | $0.762 | 770 592 |
| Jul 07, 2026 | $0.81 | $0.81 | $0.772 | $0.796 | 439 407 |
| Jul 06, 2026 | $0.773 | $0.82 | $0.763 | $0.81 | 1 396 635 |
| Jul 02, 2026 | $0.780 | $0.81 | $0.760 | $0.762 | 840 678 |
| Jul 01, 2026 | $0.83 | $0.83 | $0.783 | $0.783 | 1 035 579 |
| Jun 30, 2026 | $0.780 | $0.81 | $0.770 | $0.794 | 485 078 |
| Jun 29, 2026 | $0.756 | $0.80 | $0.753 | $0.796 | 528 550 |
| Jun 26, 2026 | $0.780 | $0.82 | $0.743 | $0.743 | 1 526 351 |
| Jun 25, 2026 | $0.776 | $0.81 | $0.770 | $0.799 | 699 774 |
| Jun 24, 2026 | $0.83 | $0.84 | $0.775 | $0.775 | 922 300 |
| Jun 23, 2026 | $0.83 | $0.85 | $0.82 | $0.83 | 593 944 |
| Jun 22, 2026 | $0.86 | $0.87 | $0.80 | $0.87 | 1 792 748 |
| Jun 18, 2026 | $0.87 | $0.90 | $0.83 | $0.86 | 1 394 745 |
| Jun 17, 2026 | $0.797 | $0.90 | $0.788 | $0.85 | 2 351 184 |
| Jun 16, 2026 | $0.86 | $0.87 | $0.776 | $0.776 | 1 019 750 |
| Jun 15, 2026 | $0.86 | $0.87 | $0.82 | $0.85 | 1 723 917 |
| Jun 12, 2026 | $0.758 | $0.86 | $0.740 | $0.85 | 3 061 470 |
| Jun 11, 2026 | $0.720 | $0.740 | $0.700 | $0.724 | 596 443 |
| Jun 10, 2026 | $0.719 | $0.750 | $0.678 | $0.732 | 1 077 095 |
| Jun 09, 2026 | $0.661 | $0.700 | $0.660 | $0.664 | 1 188 903 |
| Jun 08, 2026 | $0.680 | $0.690 | $0.661 | $0.670 | 862 853 |
| Jun 05, 2026 | $0.735 | $0.735 | $0.650 | $0.679 | 2 941 942 |
| Jun 04, 2026 | $0.779 | $0.81 | $0.700 | $0.734 | 2 168 620 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GUTS stock historical prices to predict future price movements?
Trend Analysis: Examine the GUTS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GUTS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy GUTS