NeuroSense Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.80	0.86	0.75	0.81	0.81	7.78%	381,532
Apr 27, 2026	0.78	0.81	0.75	0.75	0.75	0.05%	67,364
Apr 24, 2026	0.73	0.82	0.72	0.75	0.75	4.92%	207,574
Apr 23, 2026	0.71	0.73	0.71	0.71	0.71	1.79%	80,058
Apr 22, 2026	0.72	0.73	0.70	0.70	0.70	1.78%	94,386
Apr 21, 2026	0.72	0.72	0.68	0.69	0.69	-2.82%	94,931
Apr 20, 2026	0.70	0.73	0.70	0.71	0.71	0.42%	148,274
Apr 17, 2026	0.72	0.74	0.70	0.71	0.71	-0.14%	152,031
Apr 16, 2026	0.73	0.75	0.70	0.71	0.71	-3.01%	96,898
Apr 15, 2026	0.71	0.75	0.71	0.73	0.73	2.82%	109,337
Apr 14, 2026	0.71	0.74	0.71	0.71	0.71	-0.11%	65,047
Apr 13, 2026	0.70	0.74	0.70	0.71	0.71	1.54%	77,380
Apr 10, 2026	0.71	0.73	0.68	0.70	0.70	-4.11%	84,183
Apr 9, 2026	0.73	0.73	0.70	0.73	0.73	1.25%	134,824
Apr 8, 2026	0.74	0.75	0.72	0.72	0.72	-5.13%	98,217
Apr 7, 2026	0.77	0.82	0.72	0.76	0.76	-0.26%	117,725
Apr 6, 2026	0.84	0.86	0.74	0.76	0.76	-8.19%	281,684
Apr 2, 2026	0.77	0.84	0.76	0.83	0.83	9.21%	99,044
Apr 1, 2026	0.77	0.78	0.76	0.76	0.76	0.66%	61,514
Mar 31, 2026	0.73	0.79	0.71	0.76	0.76	3.28%	45,486
Mar 30, 2026	0.72	0.78	0.69	0.73	0.73	-	83,881
Mar 27, 2026	0.76	0.79	0.73	0.73	0.73	-5.06%	116,778
Mar 26, 2026	0.77	0.81	0.77	0.77	0.77	-	63,027
Mar 25, 2026	0.71	0.78	0.71	0.77	0.77	5.48%	143,917
Mar 24, 2026	0.76	0.76	0.63	0.73	0.73	-1.48%	532,610
Mar 23, 2026	0.77	0.81	0.74	0.74	0.74	-1.59%	131,131
Mar 20, 2026	0.78	0.82	0.75	0.75	0.75	-4.53%	165,991
Mar 19, 2026	0.77	0.79	0.75	0.79	0.79	1.83%	145,164
Mar 18, 2026	0.81	0.82	0.75	0.77	0.77	-5.36%	166,303
Mar 17, 2026	0.83	0.83	0.77	0.82	0.82	0.89%	149,431
Mar 16, 2026	0.87	1.05	0.76	0.81	0.81	-5.61%	1,213,147
Mar 13, 2026	0.84	0.87	0.84	0.86	0.86	1.11%	37,120
Mar 12, 2026	0.89	0.89	0.83	0.85	0.85	-2.97%	74,501
Mar 11, 2026	0.85	0.89	0.84	0.88	0.88	0.89%	64,261
Mar 10, 2026	0.91	0.91	0.84	0.87	0.87	3.32%	201,288
Mar 9, 2026	0.85	0.89	0.82	0.84	0.84	-2.96%	211,743
Mar 6, 2026	0.86	0.90	0.84	0.87	0.87	1.38%	67,701
Mar 5, 2026	0.86	0.89	0.82	0.85	0.85	-3.91%	60,272
Mar 4, 2026	0.88	0.89	0.85	0.89	0.89	4.59%	80,885
Mar 3, 2026	0.83	0.87	0.81	0.85	0.85	-	79,676
Mar 2, 2026	0.89	0.90	0.83	0.85	0.85	-6.48%	105,153
Feb 27, 2026	0.91	0.92	0.88	0.91	0.91	0.79%	41,347
Feb 26, 2026	0.91	0.91	0.85	0.90	0.90	2.49%	86,536
Feb 25, 2026	0.86	0.88	0.83	0.88	0.88	7.44%	46,307
Feb 24, 2026	0.88	0.90	0.81	0.82	0.82	-6.93%	209,183
Feb 23, 2026	0.91	0.91	0.87	0.88	0.88	-2.65%	69,855
Feb 20, 2026	0.89	0.94	0.88	0.90	0.90	2.68%	145,056
Feb 19, 2026	0.93	0.93	0.86	0.88	0.88	3.20%	96,598
Feb 18, 2026	1.05	1.05	0.85	0.85	0.85	-14.69%	933,242
Feb 17, 2026	1.05	1.05	0.99	1.00	1.00	-3.85%	176,895
Feb 13, 2026	1.01	1.05	1.00	1.04	1.04	4.00%	158,277
Feb 12, 2026	1.02	1.05	0.95	1.00	1.00	-0.99%	95,781
Feb 11, 2026	1.05	1.05	0.99	1.01	1.01	-0.98%	190,908
Feb 10, 2026	1.05	1.06	0.99	1.02	1.02	-	161,406
Feb 9, 2026	0.94	1.03	0.90	1.02	1.02	8.52%	193,916
Feb 6, 2026	0.87	0.96	0.86	0.94	0.94	8.03%	152,051
Feb 5, 2026	0.89	0.89	0.85	0.87	0.87	-3.12%	98,125
Feb 4, 2026	0.93	0.96	0.84	0.90	0.90	-2.38%	182,594
Feb 3, 2026	0.92	0.96	0.90	0.92	0.92	-1.06%	143,458
Feb 2, 2026	0.96	0.97	0.91	0.93	0.93	1.07%	158,837
Jan 30, 2026	0.94	0.95	0.88	0.92	0.92	-3.15%	147,692
Jan 29, 2026	0.92	0.95	0.88	0.95	0.95	2.32%	122,660
Jan 28, 2026	0.92	0.95	0.88	0.93	0.93	2.03%	137,384
Jan 27, 2026	0.92	0.94	0.87	0.91	0.91	-1.49%	124,481
Jan 26, 2026	0.95	0.97	0.90	0.92	0.92	-3.68%	137,617
Jan 23, 2026	0.94	0.97	0.93	0.96	0.96	2.01%	182,545
Jan 22, 2026	0.94	0.99	0.92	0.94	0.94	-2.79%	328,511
Jan 21, 2026	1.07	1.08	0.94	0.97	0.97	-5.19%	1,367,356
Jan 20, 2026	0.88	1.06	0.86	1.02	1.02	7.33%	382,347
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%	270,731
Jan 14, 2026	1.10	1.10	1.05	1.07	1.07	-1.83%	68,890
Jan 13, 2026	1.02	1.10	1.00	1.09	1.09	5.83%	209,776
Jan 12, 2026	1.07	1.09	1.00	1.03	1.03	-3.74%	374,133
Jan 9, 2026	0.93	1.10	0.93	1.07	1.07	14.07%	451,222
Jan 8, 2026	0.85	0.94	0.85	0.94	0.94	12.43%	265,877
Jan 7, 2026	0.88	0.88	0.81	0.83	0.83	-4.21%	106,839
Jan 6, 2026	0.88	0.90	0.83	0.87	0.87	-1.05%	245,409
Jan 5, 2026	0.79	0.89	0.77	0.88	0.88	12.86%	272,817
Jan 2, 2026	0.80	0.80	0.75	0.78	0.78	1.42%	211,205
Dec 31, 2025	0.70	0.77	0.68	0.77	0.77	8.34%	284,841
Dec 30, 2025	0.72	0.75	0.70	0.71	0.71	-6.61%	258,682
Dec 29, 2025	0.80	0.83	0.71	0.76	0.76	-5.00%	445,202
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%	147,822
Dec 23, 2025	0.91	0.91	0.83	0.84	0.84	-0.12%	286,443
Dec 22, 2025	0.88	0.88	0.82	0.84	0.84	3.83%	484,625
Dec 19, 2025	0.82	0.82	0.76	0.81	0.81	-1.00%	479,956
Dec 18, 2025	0.84	0.93	0.81	0.82	0.82	-1.42%	230,774
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%	167,951
Dec 15, 2025	0.87	0.90	0.82	0.84	0.84	-5.79%	411,521
Dec 12, 2025	0.90	0.90	0.86	0.89	0.89	-	152,250
Dec 11, 2025	0.92	0.95	0.87	0.89	0.89	1.71%	333,687
Dec 10, 2025	0.97	0.97	0.86	0.88	0.88	-7.89%	1,209,812
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%	820,022
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%	200,702