Semnur Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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