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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2	1.96	1.96	2.06	1.95	73,162
November 20, 2025	2.24	1.97	1.97	2.32	1.97	172,557
November 19, 2025	2.55	2.31	2.31	2.56	2.14	729,966
November 18, 2025	2.36	2.44	2.44	2.47	2.31	87,426
November 17, 2025	2.29	2.33	2.33	2.39	2.27	87,485
November 14, 2025	2.3	2.22	2.22	2.34	2.21	57,400
November 13, 2025	2.34	2.33	2.33	2.42	2.33	41,500
November 12, 2025	2.36	2.34	2.34	2.42	2.31	41,300
November 11, 2025	2.37	2.36	2.36	2.38	2.32	34,900
November 10, 2025	2.37	2.36	2.36	2.48	2.35	39,900
November 07, 2025	2.51	2.38	2.38	2.51	2.31	69,974
November 06, 2025	2.57	2.52	2.52	2.58	2.45	34,144
November 05, 2025	2.44	2.55	2.55	2.61	2.43	70,940
November 04, 2025	2.51	2.51	2.51	2.57	2.44	116,004
November 03, 2025	2.52	2.54	2.54	2.55	2.38	139,551
October 31, 2025	2.66	2.53	2.53	2.68	2.45	86,899
October 30, 2025	2.43	2.61	2.61	2.67	2.36	546,015
October 29, 2025	2.4	2.45	2.45	2.53	2.3	172,400
October 28, 2025	2.37	2.36	2.36	2.46	2.36	39,149
October 27, 2025	2.46	2.45	2.45	2.56	2.4	100,000
October 24, 2025	2.36	2.49	2.49	2.55	2.33	199,130
October 23, 2025	2.33	2.33	2.33	2.41	2.28	43,100
October 22, 2025	2.41	2.34	2.34	2.42	2.27	64,096
October 21, 2025	2.32	2.4	2.4	2.43	2.32	45,086
October 20, 2025	2.23	2.35	2.35	2.36	2.21	77,343
October 17, 2025	2.34	2.22	2.22	2.35	2.18	70,854

Alzamend Neuro, Inc. (ALZN) NASDAQ