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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.33	2.36	2.36	2.47	2.26	72,631
October 15, 2025	2.24	2.32	2.32	2.38	2.21	63,776
October 14, 2025	2.2	2.24	2.22	2.26	2.16	33,874
October 13, 2025	2.23	2.2	2.2	2.25	2.13	79,327
October 10, 2025	2.31	2.18	2.18	2.52	2.16	196,106
October 09, 2025	2.56	2.33	2.33	2.56	2.32	157,600
October 08, 2025	2.5	2.53	2.53	2.62	2.42	392,274
October 07, 2025	2.54	2.49	2.49	2.57	2.48	205,897
October 06, 2025	2.53	2.56	2.56	2.57	2.48	194,656
October 03, 2025	2.45	2.53	2.53	2.57	2.43	359,335
October 02, 2025	2.42	2.47	2.47	2.47	2.42	65,846
October 01, 2025	2.36	2.45	2.45	2.55	2.34	177,591
September 30, 2025	2.38	2.38	2.38	2.4	2.33	68,213
September 29, 2025	2.37	2.36	2.36	2.41	2.34	117,150
September 26, 2025	2.36	2.41	2.41	2.41	2.33	130,717
September 25, 2025	2.35	2.36	2.36	2.4	2.33	111,908
September 24, 2025	2.34	2.38	2.38	2.41	2.33	166,800
September 23, 2025	2.37	2.35	2.35	2.46	2.33	181,728
September 22, 2025	2.41	2.37	2.37	2.43	2.32	68,146
September 19, 2025	2.51	2.4	2.4	2.52	2.3	288,069
September 18, 2025	2.49	2.49	2.49	2.61	2.46	161,529
September 17, 2025	2.57	2.5	2.5	2.62	2.45	155,400
September 16, 2025	2.33	2.62	2.62	2.64	2.33	481,163
September 15, 2025	2.36	2.35	2.35	2.41	2.34	49,706
September 12, 2025	2.41	2.41	2.41	2.42	2.36	44,749
September 11, 2025	2.3	2.4	2.4	2.42	2.3	38,851

Alzamend Neuro, Inc. (ALZN) NASDAQ