MedPal AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.50	2.60	2.30	2.45	2.45	-2.00%	2,828,265
May 26, 2026	2.30	2.60	2.23	2.50	2.50	6.38%	2,663,451
May 22, 2026	2.40	2.51	2.30	2.35	2.35	-2.08%	1,022,891
May 21, 2026	2.50	2.60	2.30	2.40	2.40	-4.00%	2,802,680
May 20, 2026	2.45	2.60	2.40	2.50	2.50	4.17%	8,877,851
May 19, 2026	2.45	2.60	2.30	2.40	2.40	-2.04%	3,085,633
May 18, 2026	2.40	2.60	2.30	2.45	2.45	2.08%	1,206,476
May 15, 2026	2.50	2.60	2.30	2.40	2.40	-4.00%	3,295,122
May 14, 2026	2.55	2.65	2.41	2.50	2.50	1.01%	6,269,853
May 13, 2026	2.60	2.70	2.40	2.48	2.48	-4.81%	7,291,407
May 12, 2026	2.60	2.70	2.50	2.60	2.60	-	4,745,927
May 11, 2026	2.60	2.70	2.50	2.60	2.60	-	5,337,698
May 8, 2026	2.55	2.70	2.50	2.60	2.60	1.96%	12,019,380
May 7, 2026	2.60	2.70	2.50	2.55	2.55	0.59%	3,754,278
May 6, 2026	2.60	2.70	2.50	2.54	2.54	-2.50%	1,729,501
May 5, 2026	2.50	2.70	2.40	2.60	2.60	4.00%	10,381,480
May 1, 2026	2.45	2.67	2.30	2.50	2.50	-0.79%	7,947,027
Apr 30, 2026	2.50	2.60	2.30	2.52	2.52	-	1,882,369
Apr 29, 2026	2.45	2.70	2.40	2.52	2.52	0.80%	25,417,490
Apr 28, 2026	2.50	2.60	2.21	2.50	2.50	-	3,186,323
Apr 27, 2026	2.40	2.60	2.30	2.50	2.50	4.17%	4,603,811
Apr 24, 2026	2.15	2.50	2.10	2.40	2.40	9.09%	3,059,830
Apr 23, 2026	2.45	2.60	2.00	2.20	2.20	-10.20%	8,774,560
Apr 22, 2026	2.48	2.80	2.20	2.45	2.45	-2.00%	2,423,474
Apr 21, 2026	2.38	2.75	2.25	2.50	2.50	8.70%	4,438,840
Apr 20, 2026	2.63	2.75	2.24	2.30	2.30	-12.38%	5,532,683
Apr 17, 2026	2.75	3.00	2.50	2.63	2.63	-8.70%	7,742,006
Apr 16, 2026	3.13	3.25	2.75	2.88	2.88	-8.00%	3,865,008
Apr 15, 2026	3.25	3.25	3.00	3.13	3.13	-	3,776,741
Apr 14, 2026	3.13	3.25	3.00	3.13	3.13	-	2,160,990
Apr 13, 2026	3.13	3.25	2.91	3.13	3.13	-	3,506,697
Apr 10, 2026	3.25	3.50	3.00	3.13	3.13	-	4,040,204
Apr 9, 2026	3.50	3.75	3.00	3.13	3.13	-10.71%	7,455,535
Apr 8, 2026	3.38	3.75	3.00	3.50	3.50	12.00%	6,330,366
Apr 7, 2026	2.75	3.25	2.50	3.13	3.13	31.58%	8,564,395
Apr 2, 2026	2.38	2.50	2.33	2.38	2.38	-	3,768,553
Apr 1, 2026	2.38	2.40	2.27	2.38	2.38	3.26%	1,347,915
Mar 31, 2026	2.50	2.35	2.30	2.30	2.30	-3.16%	4,378,076
Mar 30, 2026	2.38	2.50	2.25	2.38	2.38	-	422,447
Mar 27, 2026	2.50	2.75	2.25	2.38	2.38	-0.63%	264,928
Mar 26, 2026	2.63	2.75	2.28	2.39	2.39	-6.82%	1,352,214
Mar 25, 2026	2.63	2.75	2.50	2.57	2.57	-2.29%	346,141
Mar 24, 2026	2.50	2.75	2.25	2.63	2.63	-	2,439,797
Mar 23, 2026	2.88	2.85	2.35	2.63	2.63	-9.48%	1,993,888
Mar 20, 2026	2.88	3.25	2.75	2.90	2.90	0.87%	1,460,163
Mar 19, 2026	3.13	3.25	2.75	2.88	2.88	-8.00%	853,300
Mar 18, 2026	3.13	3.25	3.00	3.13	3.13	-	84,301
Mar 17, 2026	3.11	3.25	3.00	3.13	3.13	-	1,168,317
Mar 16, 2026	2.88	3.25	2.75	3.13	3.13	8.70%	1,841,892
Mar 13, 2026	3.25	3.50	2.80	2.88	2.88	-7.26%	1,900,691