Alzamend Neuro, Inc. - ALZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2	1.97	1.97	2.05	1.94	47,022
February 19, 2026	1.89	2.02	2.02	2.06	1.84	102,556
February 18, 2026	1.64	1.83	1.83	1.95	1.64	264,435
February 17, 2026	1.67	1.65	1.65	1.71	1.58	97,945
February 13, 2026	1.67	1.63	1.63	1.75	1.61	86,997
February 12, 2026	1.81	1.65	1.65	1.81	1.62	89,748
February 11, 2026	1.91	1.78	1.78	1.94	1.58	145,274
February 10, 2026	1.97	1.92	1.92	2.11	1.92	53,845
February 09, 2026	2.05	1.97	1.97	2.06	1.92	67,500
February 06, 2026	1.87	1.98	1.98	2.07	1.87	72,283
February 05, 2026	2.1	1.87	1.87	2.14	1.82	107,900
February 04, 2026	2.08	2.08	2.08	2.19	2.05	33,701
February 03, 2026	2.17	2.09	2.09	2.23	2.08	39,499
February 02, 2026	2.14	2.17	2.17	2.21	2.13	35,200
January 30, 2026	2.03	2.15	2.15	2.21	2.02	59,500
January 29, 2026	2.15	2.02	2.02	2.15	2.01	78,118
January 28, 2026	2.16	2.16	2.16	2.23	2.13	79,428
January 27, 2026	2.17	2.18	2.18	2.23	2.13	45,381
January 26, 2026	2.2	2.15	2.15	2.26	2.14	72,300
January 23, 2026	2.35	2.2	2.2	2.36	2.2	125,450
January 22, 2026	2.36	2.28	2.28	2.54	2.28	524,500
January 21, 2026	2.4	2.43	2.43	2.44	2.36	80,755
January 20, 2026	2.34	2.42	2.42	2.42	2.31	83,171
January 16, 2026	2.2	2.35	2.35	2.4	2.13	83,965
January 15, 2026	2.27	2.25	2.25	2.33	2.24	19,779
January 14, 2026	2.35	2.27	2.27	2.37	2.27	24,210
January 13, 2026	2.37	2.37	2.37	2.41	2.33	63,925
January 12, 2026	2.41	2.33	2.33	2.41	2.2	45,100
January 09, 2026	2.33	2.39	2.39	2.4	2.25	84,054
January 08, 2026	2.35	2.34	2.34	2.35	2.29	41,474
January 07, 2026	2.13	2.34	2.34	2.35	2.13	123,588
January 06, 2026	2.06	2.13	2.12	2.13	2	43,628
January 05, 2026	1.93	2.05	2.05	2.07	1.93	71,000
January 02, 2026	1.84	1.9	1.9	1.99	1.78	30,000
December 31, 2025	1.92	1.82	1.82	1.95	1.69	187,824
December 30, 2025	1.91	1.92	1.92	1.97	1.87	93,217
December 29, 2025	2.04	1.95	1.95	2.04	1.9	63,217
December 26, 2025	2.03	2.02	2.02	2.06	1.97	88,040
December 24, 2025	2.05	2.05	2.05	2.07	2.03	30,110
December 23, 2025	2.12	2.07	2.07	2.13	2.04	27,231
December 22, 2025	2.1	2.1	2.1	2.13	2.06	41,808
December 19, 2025	2.19	2.11	2.11	2.25	2.11	43,047
December 18, 2025	2.15	2.16	2.16	2.27	2.14	52,587
December 17, 2025	2.23	2.15	2.15	2.26	2.1	23,779
December 16, 2025	2.17	2.16	2.16	2.18	2.12	20,399
December 15, 2025	2.13	2.11	2.11	2.17	2.11	18,029
December 12, 2025	2.18	2.17	2.17	2.23	2.1	54,635
December 11, 2025	2.18	2.18	2.18	2.27	2.15	48,309
December 10, 2025	2.17	2.18	2.18	2.25	2.09	77,173
December 09, 2025	2.25	2.17	2.17	2.28	2.17	42,200
December 08, 2025	2.28	2.25	2.25	2.31	2.17	30,400
December 05, 2025	2.18	2.25	2.25	2.3	2.11	63,409
December 04, 2025	2.04	2.15	2.15	2.17	2.04	23,500
December 03, 2025	2.08	2.06	2.06	2.13	2.03	38,444
December 02, 2025	2.09	2.05	2.05	2.11	2.04	73,600
December 01, 2025	2.19	2.09	2.09	2.19	2.09	58,900
November 28, 2025	2.28	2.19	2.19	2.29	2.12	50,500
November 26, 2025	2.19	2.24	2.24	2.35	2.1	95,000
November 25, 2025	2.09	2.14	2.14	2.17	2	30,950
November 24, 2025	1.98	2.08	2.08	2.09	1.88	96,600

Alzamend Neuro, Inc. (ALZN) NASDAQ