NeuroOne Medical Technologies Corporation - NMTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	0.85	0.68	0.68	0.86	0.68	861,524
February 13, 2026	0.79	0.81	0.81	0.84	0.77	128,700
February 12, 2026	0.82	0.75	0.75	0.83	0.75	204,500
February 11, 2026	0.82	0.82	0.82	0.85	0.78	231,163
February 10, 2026	0.8	0.8	0.8	0.86	0.77	199,568
February 09, 2026	0.78	0.81	0.81	0.82	0.78	84,620
February 06, 2026	0.71	0.78	0.78	0.8	0.71	266,500
February 05, 2026	0.8	0.74	0.74	0.82	0.73	305,304
February 04, 2026	0.86	0.8	0.8	0.87	0.8	130,835
February 03, 2026	0.87	0.86	0.86	0.87	0.82	219,038
February 02, 2026	0.89	0.83	0.83	0.89	0.81	258,943
January 30, 2026	0.87	0.89	0.89	0.92	0.87	172,800
January 29, 2026	0.9	0.87	0.87	0.92	0.87	242,823
January 28, 2026	0.91	0.91	0.91	0.94	0.9	213,500
January 27, 2026	0.87	0.9	0.9	0.92	0.86	164,166
January 26, 2026	0.87	0.89	0.89	0.9	0.83	369,119
January 23, 2026	0.86	0.86	0.86	0.9	0.85	171,012
January 22, 2026	0.89	0.87	0.87	0.92	0.87	303,350
January 21, 2026	0.91	0.91	0.91	0.92	0.85	462,230
January 20, 2026	0.9	0.9	0.9	0.93	0.85	393,518
January 16, 2026	0.89	0.9	0.9	0.94	0.88	242,697
January 15, 2026	0.89	0.9	0.9	0.91	0.88	88,663
January 14, 2026	0.9	0.87	0.87	0.91	0.86	167,100
January 13, 2026	0.9	0.89	0.89	0.93	0.89	332,812
January 12, 2026	0.89	0.89	0.89	0.92	0.86	178,822
January 09, 2026	0.89	0.88	0.88	0.95	0.86	437,030
January 08, 2026	0.93	0.89	0.89	0.93	0.84	500,514
January 07, 2026	0.97	0.9	0.9	1	0.89	442,360
January 06, 2026	0.92	0.98	0.98	1.02	0.91	1.59M
January 05, 2026	0.87	0.85	0.85	0.92	0.82	453,100
January 02, 2026	0.78	0.85	0.85	0.9	0.76	480,324
December 31, 2025	0.71	0.76	0.76	0.77	0.7	214,148
December 30, 2025	0.72	0.72	0.72	0.75	0.69	201,060
December 29, 2025	0.69	0.72	0.72	0.73	0.68	266,301
December 26, 2025	0.75	0.73	0.73	0.75	0.71	137,100
December 24, 2025	0.73	0.77	0.77	0.78	0.7	277,236
December 23, 2025	0.79	0.72	0.72	0.79	0.69	366,734
December 22, 2025	0.75	0.8	0.8	0.82	0.74	377,515
December 19, 2025	0.73	0.73	0.73	0.76	0.7	347,405
December 18, 2025	0.67	0.72	0.72	0.72	0.65	243,794
December 17, 2025	0.71	0.67	0.67	0.83	0.66	530,433
December 16, 2025	0.7	0.71	0.71	0.71	0.67	233,226
December 15, 2025	0.67	0.66	0.66	0.69	0.66	226,246
December 12, 2025	0.6	0.66	0.66	0.66	0.58	403,205
December 11, 2025	0.61	0.59	0.59	0.61	0.55	550,648
December 10, 2025	0.63	0.6	0.6	0.64	0.59	407,089
December 09, 2025	0.67	0.63	0.63	0.67	0.62	435,800
December 08, 2025	0.71	0.66	0.66	0.75	0.65	245,937
December 05, 2025	0.7	0.71	0.71	0.72	0.66	211,477
December 04, 2025	0.69	0.67	0.67	0.72	0.67	71,245
December 03, 2025	0.69	0.68	0.68	0.71	0.67	259,560
December 02, 2025	0.68	0.66	0.66	0.69	0.66	55,325
December 01, 2025	0.7	0.68	0.68	0.71	0.68	36,133
November 28, 2025	0.72	0.69	0.69	0.72	0.68	66,478
November 26, 2025	0.68	0.7	0.7	0.73	0.68	67,037
November 25, 2025	0.66	0.68	0.68	0.7	0.66	72,500
November 24, 2025	0.65	0.66	0.66	0.69	0.63	105,717
November 21, 2025	0.61	0.64	0.64	0.66	0.6	335,711
November 20, 2025	0.65	0.6	0.6	0.68	0.6	160,614
November 19, 2025	0.64	0.63	0.63	0.68	0.63	72,122

NeuroOne Medical Technologies Corporation (NMTC) NASDAQ