Semnur Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.75	0.75	0.75	0.75	0.75	-	1,961
Aug 10, 2026	0.68	0.80	0.68	0.75	0.75	-9.64%	5,451
Aug 7, 2026	0.65	0.84	0.65	0.83	0.83	-2.35%	5,099
Aug 6, 2026	0.62	0.88	0.62	0.85	0.85	11.84%	6,100
Aug 5, 2026	0.66	0.85	0.66	0.76	0.76	-12.64%	13,096
Aug 4, 2026	0.90	0.90	0.65	0.87	0.87	-2.47%	9,135
Aug 3, 2026	0.90	0.90	0.69	0.89	0.89	4.94%	9,130
Jul 31, 2026	0.69	0.89	0.68	0.85	0.85	6.25%	4,236
Jul 30, 2026	0.81	0.92	0.65	0.80	0.80	1.27%	21,142
Jul 29, 2026	0.62	0.80	0.62	0.79	0.79	20.61%	1,735
Jul 28, 2026	0.68	0.70	0.63	0.66	0.66	3.97%	33,586
Jul 27, 2026	0.68	0.72	0.62	0.63	0.63	-7.35%	8,984
Jul 24, 2026	0.65	0.68	0.65	0.68	0.68	4.62%	30,530
Jul 23, 2026	0.63	0.72	0.63	0.65	0.65	-12.16%	1,937
Jul 22, 2026	0.74	0.74	0.63	0.74	0.74	15.59%	8,358
Jul 21, 2026	0.55	0.81	0.55	0.64	0.64	-20.96%	7,383
Jul 20, 2026	0.68	0.83	0.68	0.81	0.81	12.50%	6,887
Jul 17, 2026	0.60	0.80	0.60	0.72	0.72	1.41%	23,048
Jul 16, 2026	0.72	0.89	0.71	0.71	0.71	-0.70%	8,653
Jul 15, 2026	0.70	0.80	0.70	0.72	0.72	-17.82%	8,152
Jul 14, 2026	0.75	0.90	0.75	0.87	0.87	14.47%	29,080
Jul 13, 2026	0.90	0.90	0.69	0.76	0.76	11.76%	4,734
Jul 10, 2026	0.65	0.91	0.65	0.68	0.68	-9.63%	10,871
Jul 9, 2026	0.68	0.85	0.68	0.75	0.75	15.77%	8,507
Jul 8, 2026	0.62	0.99	0.62	0.65	0.65	-22.62%	48,179
Jul 7, 2026	0.84	1.00	0.55	0.84	0.84	5.00%	72,940
Jul 6, 2026	0.84	0.84	0.55	0.80	0.80	6.67%	23,560
Jul 2, 2026	0.70	0.75	0.58	0.75	0.75	7.14%	75,391
Jul 1, 2026	0.55	0.75	0.45	0.70	0.70	40.00%	120,564
Jun 30, 2026	0.73	0.90	0.49	0.50	0.50	-50.00%	232,407
Jun 29, 2026	0.95	1.20	0.95	1.00	1.00	66.67%	56,832
Jun 26, 2026	1.10	1.25	0.52	0.60	0.60	-45.45%	73,854
Jun 25, 2026	0.75	1.31	0.70	1.10	1.10	61.76%	117,178
Jun 24, 2026	0.32	0.75	0.32	0.68	0.68	36.00%	77,801
Jun 23, 2026	0.35	0.60	0.35	0.50	0.50	30.14%	72,828
Jun 22, 2026	0.48	0.50	0.32	0.38	0.38	9.77%	131,979
Jun 18, 2026	0.50	1.00	0.35	0.35	0.35	-30.00%	149,469
Jun 17, 2026	1.25	1.25	0.46	0.50	0.50	-44.44%	82,543
Jun 16, 2026	2.50	2.50	0.25	0.90	0.90	-70.00%	109,145
Jun 15, 2026	2.80	3.00	2.50	3.00	3.00	7.14%	3,546
Jun 12, 2026	3.00	3.00	2.80	2.80	2.80	-42.74%	490
Jun 10, 2026	4.89	4.89	4.89	4.89	4.89	57.74%	502
Jun 9, 2026	3.10	3.10	3.10	3.10	3.10	-38.00%	404
Jun 2, 2026	5.00	5.00	5.00	5.00	5.00	1.01%	500
Jun 1, 2026	5.00	5.00	4.95	4.95	4.95	45.59%	226
May 29, 2026	3.70	3.70	3.40	3.40	3.40	13.33%	1,246
May 27, 2026	3.00	3.00	3.00	3.00	3.00	-40.00%	207
May 26, 2026	5.00	5.00	5.00	5.00	5.00	-	100
May 22, 2026	5.00	5.00	5.00	5.00	5.00	-16.53%	526
May 12, 2026	5.99	5.99	5.99	5.99	5.99	-0.17%	110