NeuroSense Therapeutics Ltd. (NRSN)
NASDAQ: NRSN · Real-Time Price · USD
0.7690
+0.0592 (8.34%)
At close: Dec 31, 2025, 4:00 PM EST
0.7698
+0.0008 (0.10%)
After-hours: Dec 31, 2025, 7:52 PM EST
NeuroSense Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1.01 | 1.01 | 0.91 | 0.93 | 0.93 | -9.71% | 302,584 |
| Nov 6, 2025 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -1.81% | 213,089 |
| Nov 5, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.87% | 82,086 |
| Nov 4, 2025 | 1.05 | 1.10 | 1.02 | 1.04 | 1.04 | -3.70% | 185,336 |
| Nov 3, 2025 | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 140,058 |
| Oct 31, 2025 | 1.07 | 1.13 | 1.03 | 1.12 | 1.12 | 8.21% | 149,690 |
| Oct 30, 2025 | 1.07 | 1.10 | 1.03 | 1.04 | 1.04 | -2.36% | 217,364 |
| Oct 29, 2025 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -3.64% | 200,757 |
| Oct 28, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 134,709 |
| Oct 27, 2025 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 210,135 |
| Oct 24, 2025 | 1.17 | 1.19 | 1.12 | 1.18 | 1.18 | 1.72% | 193,125 |
| Oct 23, 2025 | 1.20 | 1.21 | 1.13 | 1.16 | 1.16 | -4.13% | 326,327 |
| Oct 22, 2025 | 1.26 | 1.27 | 1.17 | 1.21 | 1.21 | -2.81% | 158,986 |
| Oct 21, 2025 | 1.27 | 1.33 | 1.21 | 1.25 | 1.25 | -0.40% | 492,988 |