Neutron Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	28.93	29.76	28.60	28.92	28.92	-0.99%	310,867
Sep 25, 2026	28.68	29.68	28.37	29.21	29.21	2.17%	289,293
Sep 24, 2026	28.60	29.42	27.91	28.59	28.59	-0.03%	291,138
Sep 23, 2026	28.29	29.89	27.66	28.60	28.60	0.85%	384,625
Sep 22, 2026	29.56	30.68	27.60	28.36	28.36	-2.24%	326,506
Sep 21, 2026	30.94	31.00	28.51	29.01	29.01	-6.24%	368,252
Sep 18, 2026	31.12	31.26	30.07	30.94	30.94	3.00%	1,928,088
Sep 17, 2026	29.43	30.91	29.30	30.04	30.04	2.18%	482,933
Sep 16, 2026	30.25	31.16	29.02	29.40	29.40	-3.57%	386,857
Sep 15, 2026	30.64	32.56	29.97	30.49	30.49	-0.78%	519,193
Sep 14, 2026	31.72	33.05	30.27	30.73	30.73	-3.12%	384,050
Sep 11, 2026	33.05	33.85	31.25	31.72	31.72	-3.06%	304,403
Sep 10, 2026	33.45	34.36	31.77	32.72	32.72	-4.02%	301,234
Sep 9, 2026	37.10	37.92	33.53	34.09	34.09	-9.31%	241,985
Sep 8, 2026	36.76	38.78	36.62	37.59	37.59	2.29%	255,757
Sep 4, 2026	38.67	39.30	36.28	36.75	36.75	-5.34%	224,529
Sep 3, 2026	41.88	43.55	38.54	38.83	38.83	-6.74%	280,993
Sep 2, 2026	40.24	41.91	39.97	41.63	41.63	4.10%	244,914
Sep 1, 2026	40.27	41.43	39.00	39.99	39.99	-0.97%	252,821
Aug 31, 2026	42.25	43.15	40.05	40.38	40.38	-4.63%	236,766
Aug 28, 2026	42.31	43.92	41.72	42.34	42.34	0.05%	350,804
Aug 27, 2026	43.70	44.38	41.80	42.32	42.32	-2.20%	290,086
Aug 26, 2026	42.64	43.50	41.06	43.27	43.27	2.08%	265,698
Aug 25, 2026	41.69	43.14	41.00	42.39	42.39	2.74%	319,524
Aug 24, 2026	41.47	41.88	40.00	41.26	41.26	0.49%	358,061
Aug 21, 2026	42.52	42.84	40.00	41.06	41.06	-2.31%	353,200
Aug 20, 2026	37.41	42.24	37.10	42.03	42.03	11.40%	385,745
Aug 19, 2026	38.72	38.91	37.06	37.73	37.73	-2.71%	135,829
Aug 18, 2026	37.20	39.75	36.29	38.78	38.78	3.61%	344,944
Aug 17, 2026	37.09	38.26	36.52	37.43	37.43	0.97%	173,828
Aug 14, 2026	38.05	40.69	36.22	37.07	37.07	-6.86%	399,583
Aug 13, 2026	37.56	40.00	36.00	39.80	39.80	5.68%	398,582
Aug 12, 2026	40.48	41.08	37.58	37.66	37.66	-6.94%	308,694
Aug 11, 2026	40.02	41.50	38.38	40.47	40.47	-0.39%	412,746
Aug 10, 2026	38.26	42.68	38.12	40.63	40.63	6.14%	333,086
Aug 7, 2026	36.51	39.24	36.01	38.28	38.28	4.70%	544,161
Aug 6, 2026	36.37	38.56	35.00	36.56	36.56	2.70%	559,253
Aug 5, 2026	31.45	36.61	30.20	35.60	35.60	14.54%	516,035
Aug 4, 2026	28.88	32.87	28.30	31.08	31.08	9.32%	722,027
Aug 3, 2026	29.80	29.95	28.09	28.43	28.43	-3.76%	239,878
Jul 31, 2026	27.91	29.74	27.13	29.54	29.54	7.03%	337,649
Jul 30, 2026	26.41	28.00	26.41	27.60	27.60	2.53%	182,337
Jul 29, 2026	27.00	27.40	25.86	26.92	26.92	0.11%	309,220
Jul 28, 2026	26.50	27.50	26.04	26.89	26.89	-0.92%	224,974
Jul 27, 2026	27.90	28.25	25.83	27.14	27.14	-3.86%	253,161
Jul 24, 2026	26.70	28.99	26.31	28.23	28.23	5.14%	457,126
Jul 23, 2026	26.39	27.31	25.98	26.85	26.85	2.17%	140,379
Jul 22, 2026	25.42	26.44	25.00	26.28	26.28	4.08%	180,679
Jul 21, 2026	25.01	25.75	25.00	25.25	25.25	0.92%	122,928
Jul 20, 2026	26.00	26.59	25.00	25.02	25.02	-4.54%	165,934