NeuroSense Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.40	0.51	0.36	0.48	-	20.02%	3,077,178
Sep 3, 2026	0.45	0.45	0.40	0.40	0.40	-2.24%	84,091
Sep 2, 2026	0.42	0.45	0.39	0.41	0.41	-2.21%	211,880
Sep 1, 2026	0.43	0.45	0.41	0.42	0.42	-1.55%	79,096
Aug 31, 2026	0.45	0.45	0.41	0.43	0.43	1.50%	167,262
Aug 28, 2026	0.44	0.45	0.42	0.42	0.42	-4.22%	95,020
Aug 27, 2026	0.40	0.44	0.40	0.44	0.44	7.31%	58,932
Aug 26, 2026	0.41	0.44	0.39	0.41	0.41	6.98%	203,954
Aug 25, 2026	0.39	0.42	0.37	0.38	0.38	1.95%	190,770
Aug 24, 2026	0.38	0.38	0.36	0.38	0.38	-0.35%	162,283
Aug 21, 2026	0.36	0.39	0.35	0.38	0.38	7.39%	125,838
Aug 20, 2026	0.40	0.40	0.35	0.35	0.35	-11.96%	335,884
Aug 19, 2026	0.40	0.50	0.25	0.40	0.40	4.19%	1,455,974
Aug 18, 2026	0.43	0.43	0.38	0.38	0.38	-11.57%	330,963
Aug 17, 2026	0.48	0.51	0.43	0.43	0.43	-4.66%	434,192
Aug 14, 2026	0.44	0.46	0.44	0.45	0.45	2.26%	53,108
Aug 13, 2026	0.47	0.48	0.44	0.44	0.44	-5.46%	252,727
Aug 12, 2026	0.46	0.50	0.43	0.47	0.47	-1.20%	155,254
Aug 11, 2026	0.50	0.51	0.46	0.47	0.47	-2.02%	144,424
Aug 10, 2026	0.50	0.53	0.48	0.48	0.48	-3.14%	305,250
Aug 7, 2026	0.50	0.53	0.47	0.50	0.50	-0.62%	97,615
Aug 6, 2026	0.55	0.58	0.49	0.50	0.50	-7.16%	234,723
Aug 5, 2026	0.51	0.60	0.51	0.54	0.54	4.21%	293,903
Aug 4, 2026	0.46	0.52	0.44	0.52	0.52	11.33%	151,733
Aug 3, 2026	0.39	0.50	0.39	0.47	0.47	0.39%	452,319
Jul 31, 2026	0.48	0.50	0.43	0.47	0.47	-2.27%	2,777,195
Jul 30, 2026	0.48	0.53	0.46	0.48	0.48	-0.87%	150,393
Jul 29, 2026	0.58	0.58	0.47	0.48	0.48	-13.99%	1,031,963
Jul 28, 2026	0.55	0.61	0.52	0.56	0.56	-4.89%	504,055
Jul 27, 2026	0.62	0.63	0.58	0.59	0.59	-2.51%	86,298
Jul 24, 2026	0.72	0.72	0.59	0.60	0.60	-8.08%	161,002
Jul 23, 2026	0.67	0.69	0.58	0.66	0.66	0.77%	205,858
Jul 22, 2026	0.68	0.70	0.58	0.65	0.65	-7.14%	239,902
Jul 21, 2026	0.68	0.72	0.68	0.70	0.70	1.52%	121,359
Jul 20, 2026	0.69	0.70	0.68	0.69	0.69	0.80%	27,448
Jul 17, 2026	0.71	0.73	0.68	0.68	0.68	-2.61%	55,333
Jul 16, 2026	0.72	0.72	0.69	0.70	0.70	-2.31%	70,247
Jul 15, 2026	0.73	0.73	0.70	0.72	0.72	-1.52%	53,335
Jul 14, 2026	0.74	0.74	0.71	0.73	0.73	-	24,608
Jul 13, 2026	0.73	0.73	0.71	0.73	0.73	0.21%	71,461
Jul 10, 2026	0.71	0.73	0.71	0.73	0.73	1.19%	56,151
Jul 9, 2026	0.68	0.73	0.68	0.72	0.72	1.59%	54,818
Jul 8, 2026	0.68	0.71	0.68	0.71	0.71	0.07%	57,170
Jul 7, 2026	0.69	0.72	0.68	0.71	0.71	1.74%	84,954
Jul 6, 2026	0.73	0.73	0.68	0.70	0.70	-1.69%	107,632
Jul 2, 2026	0.75	0.75	0.67	0.71	0.71	-2.07%	231,788
Jul 1, 2026	0.72	0.74	0.71	0.72	0.72	0.42%	91,256
Jun 30, 2026	0.72	0.73	0.70	0.72	0.72	1.42%	141,846
Jun 29, 2026	0.82	0.95	0.69	0.71	0.71	-6.27%	1,397,061
Jun 26, 2026	0.79	0.79	0.74	0.76	0.76	-0.21%	55,151