Neutron Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.66	19.31	17.44	17.64	17.64	-3.82%	727,748
Nov 5, 2026	19.11	19.75	17.22	18.34	18.34	-0.27%	1,195,102
Nov 4, 2026	22.20	22.40	18.20	18.39	18.39	-27.83%	2,313,075
Nov 3, 2026	22.63	26.07	22.63	25.48	25.48	12.84%	508,389
Nov 2, 2026	23.69	24.30	22.53	22.58	22.58	-3.13%	831,944
Oct 30, 2026	24.50	24.85	22.75	23.31	23.31	-4.93%	290,974
Oct 29, 2026	24.23	25.22	24.04	24.52	24.52	0.45%	246,387
Oct 28, 2026	24.14	24.66	23.73	24.41	24.41	1.58%	252,571
Oct 27, 2026	23.46	24.46	23.00	24.03	24.03	2.87%	461,294
Oct 26, 2026	26.23	26.23	22.07	23.36	23.36	-10.81%	493,263
Oct 23, 2026	26.87	27.17	25.81	26.19	26.19	-2.37%	230,273
Oct 22, 2026	27.31	27.39	26.11	26.83	26.83	-2.98%	165,397
Oct 21, 2026	26.26	28.90	26.25	27.65	27.65	5.21%	403,052
Oct 20, 2026	24.33	26.49	23.96	26.28	26.28	7.84%	361,777
Oct 19, 2026	25.93	26.89	24.32	24.37	24.37	-6.45%	305,238
Oct 16, 2026	27.18	27.70	25.25	26.05	26.05	-3.77%	413,574
Oct 15, 2026	26.92	28.02	26.66	27.07	27.07	0.89%	314,973
Oct 14, 2026	28.48	29.27	26.40	26.83	26.83	-6.81%	306,872
Oct 13, 2026	28.82	29.27	28.20	28.79	28.79	-0.10%	162,618
Oct 12, 2026	28.46	29.58	28.28	28.82	28.82	0.84%	313,888
Oct 9, 2026	29.37	29.99	28.00	28.58	28.58	-2.56%	360,834
Oct 8, 2026	26.82	29.39	26.55	29.33	29.33	9.89%	355,271
Oct 7, 2026	27.34	27.78	25.98	26.69	26.69	-2.38%	624,303
Oct 6, 2026	27.09	28.49	26.68	27.34	27.34	0.63%	303,010
Oct 5, 2026	27.12	27.79	26.76	27.17	27.17	-0.18%	255,768
Oct 2, 2026	28.74	29.00	26.98	27.22	27.22	-5.45%	574,064
Oct 1, 2026	27.95	28.94	27.44	28.79	28.79	2.20%	647,851
Sep 30, 2026	28.42	29.09	28.00	28.17	28.17	-0.91%	535,103
Sep 29, 2026	29.12	29.28	28.18	28.43	28.43	-1.69%	346,048
Sep 28, 2026	28.93	29.76	28.60	28.92	28.92	-0.99%	311,119
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