Alzamend Neuro, Inc.ALZNNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1.98 | $1.98 | $1.88 | $1.88 | 39,610 |
| 3/2/2026 | $1.95 | $2.03 | $1.93 | $2.01 | 38,321 |
| 2/27/2026 | $2.06 | $2.08 | $1.97 | $2.01 | 51,485 |
| 2/26/2026 | $2.13 | $2.17 | $2.04 | $2.08 | 48,969 |
| 2/25/2026 | $2.06 | $2.17 | $2.06 | $2.12 | 42,626 |
| 2/24/2026 | $2.04 | $2.15 | $2.03 | $2.09 | 56,495 |
| 2/23/2026 | $1.99 | $2.06 | $1.95 | $2.03 | 38,128 |
| 2/20/2026 | $2.00 | $2.05 | $1.94 | $1.97 | 47,022 |
| 2/19/2026 | $1.89 | $2.06 | $1.84 | $2.02 | 107,645 |
| 2/18/2026 | $1.64 | $1.95 | $1.64 | $1.83 | 264,435 |
| 2/17/2026 | $1.67 | $1.71 | $1.58 | $1.65 | 97,945 |
| 2/13/2026 | $1.67 | $1.75 | $1.61 | $1.63 | 87,000 |
| 2/12/2026 | $1.81 | $1.81 | $1.62 | $1.65 | 89,748 |
| 2/11/2026 | $1.91 | $1.94 | $1.58 | $1.78 | 145,300 |
| 2/10/2026 | $1.97 | $2.11 | $1.92 | $1.92 | 53,845 |
| 2/9/2026 | $2.05 | $2.06 | $1.92 | $1.97 | 67,500 |
| 2/6/2026 | $1.87 | $2.07 | $1.87 | $1.98 | 72,300 |
| 2/5/2026 | $2.10 | $2.14 | $1.82 | $1.87 | 107,900 |
| 2/4/2026 | $2.08 | $2.19 | $2.05 | $2.08 | 33,701 |
| 2/3/2026 | $2.17 | $2.23 | $2.08 | $2.09 | 39,499 |
| 2/2/2026 | $2.14 | $2.21 | $2.13 | $2.17 | 35,200 |
| 1/30/2026 | $2.03 | $2.21 | $2.02 | $2.15 | 59,500 |
| 1/29/2026 | $2.15 | $2.15 | $2.01 | $2.02 | 78,118 |
| 1/28/2026 | $2.16 | $2.23 | $2.13 | $2.16 | 79,428 |
| 1/27/2026 | $2.17 | $2.23 | $2.13 | $2.18 | 48,800 |
| 1/26/2026 | $2.20 | $2.26 | $2.14 | $2.15 | 72,300 |
| 1/23/2026 | $2.35 | $2.36 | $2.20 | $2.20 | 128,100 |
| 1/22/2026 | $2.36 | $2.54 | $2.28 | $2.28 | 524,500 |
| 1/21/2026 | $2.40 | $2.44 | $2.36 | $2.43 | 80,755 |
| 1/20/2026 | $2.34 | $2.42 | $2.31 | $2.42 | 83,400 |
| 1/16/2026 | $2.20 | $2.40 | $2.13 | $2.35 | 83,965 |
| 1/15/2026 | $2.27 | $2.33 | $2.24 | $2.25 | 19,834 |
| 1/14/2026 | $2.35 | $2.37 | $2.27 | $2.27 | 24,210 |
| 1/13/2026 | $2.37 | $2.41 | $2.33 | $2.37 | 63,925 |
| 1/12/2026 | $2.41 | $2.41 | $2.20 | $2.33 | 45,100 |
| 1/9/2026 | $2.33 | $2.40 | $2.25 | $2.39 | 84,100 |
| 1/8/2026 | $2.34 | $2.35 | $2.29 | $2.34 | 41,779 |
| 1/7/2026 | $2.14 | $2.35 | $2.13 | $2.34 | 124,348 |
| 1/6/2026 | $2.06 | $2.13 | $2.00 | $2.13 | 44,000 |
| 1/5/2026 | $1.93 | $2.07 | $1.93 | $2.05 | 71,000 |
| 1/2/2026 | $1.84 | $1.99 | $1.78 | $1.90 | 30,000 |
| 12/31/2025 | $1.92 | $1.95 | $1.69 | $1.82 | 187,851 |
| 12/30/2025 | $1.91 | $1.97 | $1.87 | $1.92 | 93,217 |
| 12/29/2025 | $2.04 | $2.04 | $1.90 | $1.95 | 63,217 |
| 12/26/2025 | $2.03 | $2.06 | $1.97 | $2.02 | 88,040 |
| 12/24/2025 | $2.05 | $2.07 | $2.03 | $2.05 | 30,810 |
| 12/23/2025 | $2.13 | $2.13 | $2.04 | $2.07 | 39,900 |
| 12/22/2025 | $2.10 | $2.13 | $2.06 | $2.10 | 41,808 |
| 12/19/2025 | $2.19 | $2.25 | $2.11 | $2.11 | 43,237 |
| 12/18/2025 | $2.15 | $2.27 | $2.14 | $2.16 | 52,587 |
| 12/17/2025 | $2.23 | $2.26 | $2.10 | $2.15 | 25,904 |
| 12/16/2025 | $2.10 | $2.18 | $2.10 | $2.16 | 20,437 |
| 12/15/2025 | $2.13 | $2.17 | $2.11 | $2.11 | 18,029 |
| 12/12/2025 | $2.18 | $2.23 | $2.10 | $2.17 | 54,655 |
| 12/11/2025 | $2.18 | $2.27 | $2.15 | $2.18 | 48,309 |
| 12/10/2025 | $2.17 | $2.24 | $2.09 | $2.16 | 78,200 |
| 12/9/2025 | $2.25 | $2.28 | $2.17 | $2.17 | 42,200 |
| 12/8/2025 | $2.28 | $2.31 | $2.17 | $2.25 | 30,400 |
| 12/5/2025 | $2.18 | $2.30 | $2.11 | $2.25 | 63,409 |
| 12/4/2025 | $2.04 | $2.17 | $2.04 | $2.15 | 23,500 |
| 12/3/2025 | $2.08 | $2.10 | $2.03 | $2.06 | 45,739 |