RemSense Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.02	0.03	0.02	0.03	0.03	8.70%	1,384,125
Aug 6, 2026	0.02	0.02	0.02	0.02	0.02	-	3,094
Aug 5, 2026	0.02	0.02	0.02	0.02	0.02	-8.00%	896,906
Aug 4, 2026	0.03	0.03	0.03	0.03	0.03	8.70%	200,000
Jul 30, 2026	0.03	0.03	0.02	0.02	0.02	-8.00%	20,834
Jul 23, 2026	0.03	0.03	0.03	0.03	0.03	-7.41%	270,000
Jul 20, 2026	0.03	0.03	0.03	0.03	0.03	-	384,411
Jul 17, 2026	0.02	0.03	0.02	0.03	0.03	8.00%	449,198
Jul 16, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	222,245
Jul 14, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	130,000
Jul 13, 2026	0.03	0.03	0.03	0.03	0.03	8.00%	182,776
Jul 10, 2026	0.03	0.03	0.03	0.03	0.03	-7.41%	116,961
Jul 7, 2026	0.03	0.03	0.03	0.03	0.03	-6.90%	25,000
Jul 6, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	50,000
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	-	54,666
Jul 1, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	100,000
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	-7.89%	320,114
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	586,668
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	-	442,398
Jun 25, 2026	0.03	0.04	0.03	0.04	0.04	-	1,408,593
Jun 24, 2026	0.03	0.04	0.03	0.04	0.04	9.09%	1,643,714
Jun 19, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	100,000
Jun 16, 2026	0.03	0.03	0.03	0.03	0.03	-	115
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	-	29,106
Jun 12, 2026	0.03	0.03	0.03	0.03	0.03	-	10,000
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	-	31,000
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	154,017
Jun 4, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	707,223
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-	21,878
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	-	65,000
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	11,116
May 29, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	63,167
May 28, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	90,000
May 27, 2026	0.03	0.03	0.03	0.03	0.03	-	276,776
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	591,412
May 25, 2026	0.03	0.03	0.03	0.03	0.03	-13.51%	111,375
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	19,125
May 20, 2026	0.04	0.04	0.04	0.04	0.04	-	17,253
May 19, 2026	0.04	0.04	0.04	0.04	0.04	-	233
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-	234
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-9.52%	309,299
May 13, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	76,375
May 12, 2026	0.04	0.04	0.04	0.04	0.04	-9.09%	6,814
May 6, 2026	0.04	0.04	0.04	0.04	0.04	4.76%	20,069
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	182,077
May 4, 2026	0.04	0.04	0.04	0.04	0.04	-	49,701
May 1, 2026	0.05	0.05	0.04	0.04	0.04	-6.38%	97,872
Apr 30, 2026	0.05	0.05	0.05	0.05	0.05	4.44%	37,977
Apr 29, 2026	0.05	0.05	0.05	0.05	0.05	-6.25%	165,123
Apr 27, 2026	0.05	0.05	0.05	0.05	0.05	2.13%	130,679