MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GUTS — Fractyl Health, Inc. Common Stock
NasdaqFractyl Health, Inc. Common Stock
$0.41
-0.04(-9.66%)
- O
- 0.45
- H
- 0.45
- L
- 0.40
- V
- 2.95M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.41
Period Return-68.23%
Period High$3.03
Period Low$0.38
Avg Daily Volume2.58M
Total Trading Days365
GUTS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.45 | $0.45 | $0.40 | $0.41 | $-0.04 | -9.66% | 2,945,701 | $0.41 | $0.40 $0.45 |
| Oct 1, 2026 | $0.50 | $0.51 | $0.43 | $0.45 | $-0.09 | -17.32% | 5,547,985 | $0.45 | $0.43 $0.51 |
| Sep 30, 2026 | $0.54 | $0.58 | $0.51 | $0.54 | +$0.02 | +4.69% | 2,153,757 | $0.56 | $0.51 $0.58 |
| Sep 29, 2026 | $0.47 | $0.52 | $0.46 | $0.52 | +$0.05 | +10.40% | 1,676,544 | $0.49 | $0.46 $0.52 |
| Sep 28, 2026 | $0.48 | $0.48 | $0.45 | $0.47 | $-0.01 | -3.01% | 1,400,137 | $0.47 | $0.45 $0.48 |
| Sep 25, 2026 | $0.49 | $0.50 | $0.45 | $0.49 | +$0.02 | +3.34% | 3,264,721 | $0.46 | $0.45 $0.50 |
| Sep 24, 2026 | $0.47 | $0.49 | $0.45 | $0.47 | $-0.02 | -3.23% | 1,552,038 | $0.47 | $0.45 $0.49 |
| Sep 23, 2026 | $0.55 | $0.56 | $0.46 | $0.49 | $-0.07 | -12.19% | 4,726,577 | $0.49 | $0.46 $0.56 |
| Sep 22, 2026 | $0.58 | $0.60 | $0.55 | $0.55 | $-0.02 | -3.27% | 1,119,098 | $0.56 | $0.55 $0.60 |
| Sep 21, 2026 | $0.63 | $0.63 | $0.57 | $0.57 | $-0.03 | -4.72% | 685,296 | $0.59 | $0.57 $0.63 |
| Sep 18, 2026 | $0.60 | $0.60 | $0.59 | $0.60 | +$0.01 | +1.56% | 1,822,724 | $0.60 | $0.59 $0.60 |
| Sep 17, 2026 | $0.57 | $0.60 | $0.57 | $0.59 | +$0.03 | +5.03% | 752,920 | $0.59 | $0.57 $0.60 |
| Sep 16, 2026 | $0.56 | $0.62 | $0.56 | $0.56 | $-0.00 | -0.44% | 860,730 | $0.58 | $0.56 $0.62 |
| Sep 15, 2026 | $0.60 | $0.61 | $0.56 | $0.57 | $-0.05 | -7.62% | 1,676,809 | $0.58 | $0.56 $0.61 |
| Sep 14, 2026 | $0.63 | $0.65 | $0.59 | $0.61 | $-0.03 | -4.44% | 1,960,285 | $0.61 | $0.59 $0.65 |
| Sep 11, 2026 | $0.64 | $0.66 | $0.63 | $0.64 | $-0.00 | -0.48% | 751,824 | $0.64 | $0.63 $0.66 |
| Sep 10, 2026 | $0.67 | $0.67 | $0.64 | $0.64 | +$0.00 | +0.48% | 659,944 | $0.65 | $0.64 $0.67 |
| Sep 9, 2026 | $0.69 | $0.72 | $0.64 | $0.64 | $-0.05 | -6.60% | 1,452,449 | $0.67 | $0.64 $0.72 |
| Sep 8, 2026 | $0.70 | $0.71 | $0.68 | $0.69 | $-0.01 | -1.64% | 842,739 | $0.69 | $0.68 $0.71 |
| Sep 4, 2026 | $0.69 | $0.70 | $0.68 | $0.70 | +$0.01 | +1.35% | 440,457 | $0.69 | $0.68 $0.70 |
| Sep 3, 2026 | $0.71 | $0.71 | $0.69 | $0.69 | $-0.02 | -2.75% | 2,462,880 | $0.69 | $0.69 $0.71 |
| Sep 2, 2026 | $0.73 | $0.76 | $0.69 | $0.71 | $-0.00 | -0.20% | 1,124,005 | $0.71 | $0.69 $0.76 |
| Sep 1, 2026 | $0.69 | $0.77 | $0.69 | $0.71 | $-0.00 | -0.38% | 5,078,513 | $0.72 | $0.69 $0.77 |
| Aug 31, 2026 | $0.68 | $0.72 | $0.68 | $0.71 | +$0.05 | +7.86% | 1,781,115 | $0.71 | $0.68 $0.72 |
| Aug 28, 2026 | $0.74 | $0.76 | $0.65 | $0.66 | $-0.08 | -11.16% | 2,380,670 | $0.69 | $0.65 $0.76 |
| Aug 27, 2026 | $0.74 | $0.77 | $0.74 | $0.74 | +$0.00 | +0.64% | 768,267 | $0.74 | $0.74 $0.77 |
| Aug 26, 2026 | $0.78 | $0.78 | $0.73 | $0.74 | $-0.05 | -5.96% | 1,152,842 | $0.75 | $0.73 $0.78 |
| Aug 25, 2026 | $0.77 | $0.81 | $0.74 | $0.78 | +$0.03 | +4.51% | 1,631,189 | $0.78 | $0.74 $0.81 |
| Aug 24, 2026 | $0.81 | $0.81 | $0.73 | $0.75 | $-0.03 | -3.85% | 1,243,026 | $0.76 | $0.73 $0.81 |
| Aug 21, 2026 | $0.69 | $0.81 | $0.69 | $0.78 | +$0.09 | +13.85% | 3,390,868 | $0.78 | $0.69 $0.81 |