NeuroSense Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.94	0.99	0.94	0.95	-	-1.77%	106,209
Jan 21, 2026	1.07	1.08	0.94	0.97	0.97	-5.19%	1,364,879
Jan 20, 2026	0.88	1.06	0.86	1.02	1.02	7.33%	368,881
Jan 16, 2026	0.99	1.01	0.93	0.95	0.95	-4.06%	103,757
Jan 15, 2026	0.97	1.03	0.91	0.99	0.99	-7.43%	270,697
Jan 14, 2026	1.10	1.10	1.05	1.07	1.07	-1.83%	68,729
Jan 13, 2026	1.02	1.10	1.00	1.09	1.09	5.83%	209,761
Jan 12, 2026	1.07	1.09	1.00	1.03	1.03	-3.74%	373,928
Jan 9, 2026	0.93	1.10	0.93	1.07	1.07	14.07%	444,660
Jan 8, 2026	0.85	0.94	0.85	0.94	0.94	12.43%	245,643
Jan 7, 2026	0.88	0.88	0.81	0.83	0.83	-4.21%	106,740
Jan 6, 2026	0.88	0.90	0.83	0.87	0.87	-1.05%	243,569
Jan 5, 2026	0.79	0.89	0.77	0.88	0.88	12.86%	261,728
Jan 2, 2026	0.80	0.80	0.75	0.78	0.78	1.42%	208,196
Dec 31, 2025	0.70	0.77	0.68	0.77	0.77	8.34%	279,902
Dec 30, 2025	0.72	0.75	0.70	0.71	0.71	-6.61%	253,674
Dec 29, 2025	0.80	0.83	0.71	0.76	0.76	-5.00%	437,552
Dec 26, 2025	0.83	0.84	0.77	0.80	0.80	-2.14%	255,547
Dec 24, 2025	0.81	0.84	0.78	0.82	0.82	-2.68%	147,522
Dec 23, 2025	0.91	0.91	0.83	0.84	0.84	-0.12%	286,413
Dec 22, 2025	0.88	0.88	0.82	0.84	0.84	3.83%	484,615
Dec 19, 2025	0.82	0.82	0.76	0.81	0.81	-1.00%	479,506
Dec 18, 2025	0.84	0.93	0.81	0.82	0.82	-1.42%	230,614
Dec 17, 2025	0.85	0.85	0.81	0.83	0.83	-2.35%	207,070
Dec 16, 2025	0.85	0.87	0.83	0.85	0.85	1.37%	167,521
Dec 15, 2025	0.87	0.90	0.82	0.84	0.84	-5.79%	409,502
Dec 12, 2025	0.90	0.90	0.86	0.89	0.89	-	152,197
Dec 11, 2025	0.92	0.95	0.87	0.89	0.89	1.71%	331,270
Dec 10, 2025	0.97	0.97	0.86	0.88	0.88	-7.89%	1,200,757
Dec 9, 2025	0.98	1.00	0.93	0.95	0.95	-4.04%	437,206
Dec 8, 2025	1.07	1.10	0.95	0.99	0.99	-15.38%	810,249
Dec 5, 2025	1.21	1.23	1.10	1.17	1.17	-2.50%	282,852
Dec 4, 2025	1.24	1.24	1.15	1.20	1.20	-2.44%	242,653
Dec 3, 2025	1.14	1.24	1.07	1.23	1.23	7.89%	200,602
Dec 2, 2025	1.17	1.20	1.11	1.14	1.14	-2.56%	140,239
Dec 1, 2025	1.21	1.24	1.16	1.17	1.17	-1.68%	166,906
Nov 28, 2025	1.15	1.22	1.15	1.19	1.19	1.71%	69,975
Nov 26, 2025	1.04	1.19	1.01	1.17	1.17	12.50%	681,718
Nov 25, 2025	1.12	1.12	1.00	1.04	1.04	-1.89%	347,854
Nov 24, 2025	1.12	1.24	0.98	1.06	1.06	-3.64%	1,248,155
Nov 21, 2025	1.07	1.12	1.00	1.10	1.10	2.80%	243,515
Nov 20, 2025	1.17	1.18	1.05	1.07	1.07	-1.83%	439,891
Nov 19, 2025	1.25	1.27	1.05	1.09	1.09	-12.10%	490,890
Nov 18, 2025	1.01	1.25	1.01	1.24	1.24	19.46%	2,120,779
Nov 17, 2025	1.00	1.09	0.97	1.04	1.04	5.63%	163,410
Nov 14, 2025	0.90	1.02	0.90	0.98	0.98	7.11%	133,919
Nov 13, 2025	0.95	0.97	0.89	0.92	0.92	-2.40%	192,085
Nov 12, 2025	0.96	0.97	0.94	0.94	0.94	-2.43%	157,712
Nov 11, 2025	0.95	0.97	0.92	0.96	0.96	1.96%	135,000
Nov 10, 2025	0.98	0.99	0.94	0.95	0.95	1.61%	126,070