NeuroPace, Inc. - NPCE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.4	14.34	14.34	14.65	14.29	78,100
February 19, 2026	14.3	14.49	14.49	14.59	14.15	195,800
February 18, 2026	15.35	14.45	14.45	15.38	14.09	328,106
February 17, 2026	15.03	15.48	15.48	15.6	14.82	147,800
February 13, 2026	14.58	15.05	15.05	15.32	14.57	118,519
February 12, 2026	14.74	14.5	14.5	14.74	14.02	207,700
February 11, 2026	15.32	14.56	14.56	15.97	14.3	115,240
February 10, 2026	15.21	15.28	15.28	15.57	15.2	92,900
February 09, 2026	15.59	15.26	15.26	15.59	15.14	95,900
February 06, 2026	15.79	15.67	15.67	15.98	15.31	123,244
February 05, 2026	15.9	15.49	15.49	16.32	15.32	176,408
February 04, 2026	16.34	16.09	16.09	16.72	15.66	269,754
February 03, 2026	16.01	16.18	16.18	16.41	15.75	210,300
February 02, 2026	15.15	15.91	15.91	16.09	14.97	231,675
January 30, 2026	15.16	15.13	15.13	15.44	14.88	164,007
January 29, 2026	15.45	15.32	15.32	15.58	14.98	142,242
January 28, 2026	15.99	15.61	15.61	16.25	15.54	143,831
January 27, 2026	16.21	15.95	15.95	16.52	15.88	119,576
January 26, 2026	16.52	16.23	16.23	16.71	16.21	90,429
January 23, 2026	16.98	16.71	16.71	17.07	16.67	93,800
January 22, 2026	17.1	17.04	17.04	17.44	17	114,511
January 21, 2026	16.64	16.94	16.94	17.19	16.3	169,306
January 20, 2026	16.27	16.52	16.52	16.73	16.2	145,400
January 16, 2026	17.34	16.94	16.94	17.55	16.91	220,100
January 15, 2026	16.75	17.35	17.35	17.46	16.56	204,600
January 14, 2026	15.94	16.75	16.75	16.91	15.68	263,541
January 13, 2026	17.75	16.13	16.13	17.9	15.74	467,211
January 12, 2026	16.73	16.91	16.91	17	16.52	240,751
January 09, 2026	17.21	16.73	16.73	17.34	15.98	374,719
January 08, 2026	16.58	16.96	16.96	17.7	16.48	658,588
January 07, 2026	16.39	16.8	16.8	17.39	16.22	495,124
January 06, 2026	15.86	16.39	16.39	17.1	15.82	536,300
January 05, 2026	16	15.86	15.86	16.13	15.34	202,148
January 02, 2026	15.59	15.17	15.17	15.59	15.03	114,900
December 31, 2025	15.45	15.44	15.44	15.53	15.32	102,736
December 30, 2025	15.61	15.47	15.47	15.68	15.29	130,327
December 29, 2025	15.98	15.61	15.61	16.33	15.57	139,187
December 26, 2025	16.13	16.02	16.02	16.16	15.76	105,819
December 24, 2025	16.35	16.19	16.19	16.36	16.09	58,800
December 23, 2025	16.4	16.35	16.35	16.46	15.98	155,700
December 22, 2025	16.57	16.56	16.56	16.93	16.45	177,944
December 19, 2025	15.76	16.59	16.59	16.86	15.76	593,425
December 18, 2025	15.93	15.74	15.74	16.26	15.65	165,922
December 17, 2025	15.99	15.62	15.62	16.17	15.42	244,800
December 16, 2025	16	15.88	15.88	16.2	15.61	196,207
December 15, 2025	16.39	15.92	15.92	16.39	15.83	149,300
December 12, 2025	16.48	16.19	16.19	16.61	16.16	164,923
December 11, 2025	16.66	16.48	16.48	16.83	16	322,718
December 10, 2025	16.74	16.78	16.78	16.94	16.25	249,778
December 09, 2025	16.46	16.27	16.27	16.81	16.04	187,032
December 08, 2025	16.41	16.43	16.43	16.52	16.12	155,900
December 05, 2025	16.79	16.4	16.4	17.22	16.26	147,300
December 04, 2025	16.5	16.97	16.97	17.09	16.14	223,119
December 03, 2025	16.08	16.66	16.66	16.81	15.83	251,200
December 02, 2025	15.72	16.02	16.02	16.13	15.65	425,300
December 01, 2025	16.14	15.65	15.65	16.48	15.61	205,500
November 28, 2025	16.49	16.36	16.36	16.64	16.13	189,000
November 26, 2025	16.59	16.5	16.5	16.91	16.34	400,162
November 25, 2025	16.32	16.7	16.7	16.88	16.25	342,197
November 24, 2025	14.23	16.26	16.26	16.31	14.23	451,700

NeuroPace, Inc. (NPCE) NASDAQ