Semnur Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.37	0.38	0.37	0.38	0.38	-6.00%	1,469
Oct 20, 2026	0.40	0.40	0.37	0.40	0.40	-6.32%	10,327
Oct 19, 2026	0.43	0.43	0.43	0.43	0.43	6.75%	1,016
Oct 16, 2026	0.51	0.52	0.39	0.40	0.40	-22.33%	772
Oct 15, 2026	0.52	0.52	0.38	0.52	0.52	36.97%	1,245
Oct 14, 2026	0.54	0.54	0.37	0.38	0.38	-1.80%	2,590
Oct 13, 2026	0.43	0.49	0.37	0.38	0.38	-10.33%	5,147
Oct 12, 2026	0.43	0.43	0.43	0.43	0.43	-20.93%	1,899
Oct 9, 2026	0.56	0.56	0.29	0.54	0.54	28.57%	13,189
Oct 8, 2026	0.42	0.43	0.42	0.42	0.42	-	4,496
Oct 7, 2026	0.58	0.58	0.41	0.42	0.42	-0.12%	4,158
Oct 6, 2026	0.58	0.58	0.41	0.42	0.42	-6.56%	1,046
Oct 5, 2026	0.13	0.57	0.13	0.45	0.45	-	6,104
Oct 2, 2026	0.45	0.58	0.45	0.45	0.45	-21.05%	3,552
Oct 1, 2026	0.45	0.57	0.45	0.57	0.57	2.47%	3,678
Sep 30, 2026	0.49	0.58	0.45	0.56	0.56	-2.41%	14,901
Sep 29, 2026	0.49	0.58	0.49	0.57	0.57	2.24%	2,555
Sep 28, 2026	0.45	0.58	0.45	0.56	0.56	-6.93%	4,742
Sep 25, 2026	0.13	0.62	0.13	0.60	0.60	29.51%	4,765
Sep 24, 2026	0.61	0.65	0.46	0.46	0.46	-	3,174
Sep 23, 2026	0.61	0.61	0.46	0.46	0.46	-12.74%	614
Sep 22, 2026	0.46	0.61	0.46	0.53	0.53	17.78%	6,058
Sep 21, 2026	0.47	0.47	0.45	0.45	0.45	-	1,793
Sep 18, 2026	0.45	0.61	0.45	0.45	0.45	-2.17%	2,064
Sep 17, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	618
Sep 16, 2026	0.61	0.61	0.45	0.45	0.45	-26.23%	4,802
Sep 15, 2026	0.50	0.61	0.45	0.61	0.61	22.00%	3,380
Sep 14, 2026	0.51	0.51	0.50	0.50	0.50	-	8,188
Sep 11, 2026	0.61	0.61	0.50	0.50	0.50	-	3,520
Sep 10, 2026	0.67	0.67	0.50	0.50	0.50	-9.09%	5,827
Sep 9, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	5,475
Sep 8, 2026	0.55	0.57	0.55	0.56	0.56	11.89%	2,133
Sep 4, 2026	0.50	0.68	0.50	0.50	0.50	-9.02%	4,010
Sep 3, 2026	0.55	0.68	0.55	0.55	0.55	0.02%	1,645
Sep 2, 2026	0.50	0.60	0.50	0.55	0.55	-	5,444
Sep 1, 2026	0.55	0.60	0.55	0.55	0.55	-	3,878
Aug 31, 2026	0.50	0.60	0.50	0.55	0.55	-	3,954
Aug 28, 2026	0.55	0.58	0.55	0.55	0.55	-5.17%	10,018
Aug 27, 2026	0.62	0.62	0.56	0.58	0.58	-6.45%	27,334
Aug 26, 2026	0.75	0.75	0.60	0.62	0.62	1.64%	6,105
Aug 25, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	12,401
Aug 24, 2026	0.67	0.80	0.62	0.62	0.62	-7.48%	22,484
Aug 21, 2026	0.67	0.68	0.67	0.67	0.67	0.01%	8,442
Aug 20, 2026	0.66	0.80	0.63	0.67	0.67	-18.24%	8,639
Aug 19, 2026	0.70	0.83	0.67	0.82	0.82	2.44%	3,430
Aug 18, 2026	0.62	0.80	0.62	0.80	0.80	21.03%	2,740
Aug 17, 2026	0.66	0.83	0.66	0.66	0.66	-21.31%	1,121
Aug 14, 2026	0.65	0.86	0.65	0.84	0.84	5.01%	10,014
Aug 13, 2026	0.66	0.80	0.65	0.80	0.80	22.10%	5,028
Aug 12, 2026	0.75	0.75	0.66	0.66	0.66	-12.65%	9,621