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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.6	13.12	13.12	13.36	12.52	291,297
November 06, 2025	12.91	12.78	12.78	13.16	12.54	313,620
November 05, 2025	11.63	12.98	12.98	13.81	10.77	1.3M
November 04, 2025	9.34	9.4	9.4	9.56	9.23	296,458
November 03, 2025	9.88	9.4	9.4	9.88	9.22	233,548
October 31, 2025	9.79	9.94	9.94	10.02	9.68	158,046
October 30, 2025	10.05	9.86	9.86	10.15	9.8	75,719
October 29, 2025	10.61	10.13	10.13	10.8	10.02	124,456
October 28, 2025	10.57	10.62	10.62	10.81	10.45	173,300
October 27, 2025	10.58	10.6	10.6	10.8	10.54	106,087
October 24, 2025	10.69	10.48	10.48	10.73	10.4	94,504
October 23, 2025	10.87	10.55	10.55	11.14	10.51	114,858
October 22, 2025	10.78	10.84	10.84	11.08	10.78	164,700
October 21, 2025	10.69	10.79	10.79	10.85	10.24	99,450
October 20, 2025	10.52	10.74	10.74	10.9	10.5	151,700
October 17, 2025	10.56	10.41	10.41	10.63	10.25	95,103
October 16, 2025	10.99	10.64	10.64	11.19	10.6	120,700
October 15, 2025	10.88	10.98	10.98	11.14	10.7	165,500
October 14, 2025	10.35	10.82	10.82	10.85	10.15	112,700
October 13, 2025	10.33	10.48	10.48	10.67	10.28	107,701
October 10, 2025	10.86	10.28	10.28	11.25	10.25	112,700
October 09, 2025	11.1	10.79	10.79	11.22	10.79	130,044
October 08, 2025	10.65	11.13	11.13	11.2	10.51	120,242
October 07, 2025	10.78	10.65	10.65	10.96	10.59	117,202
October 06, 2025	11.07	10.77	10.77	11.07	10.75	142,048
October 03, 2025	10.5	10.92	10.92	11.14	10.48	124,030
October 02, 2025	10.16	10.43	10.43	10.45	9.95	76,100
October 01, 2025	10.37	10.14	10.14	10.46	9.76	132,100
September 30, 2025	10.2	10.31	10.31	10.52	10.18	169,900
September 29, 2025	10.29	10.24	10.24	10.29	10.04	124,808
September 26, 2025	10.01	10.2	10.2	10.25	9.88	129,173
September 25, 2025	10.15	10.01	10.01	10.17	9.77	118,072
September 24, 2025	10.39	10.22	10.22	10.53	10.05	144,203
September 23, 2025	10.44	10.39	10.39	10.65	10.34	126,326
September 22, 2025	10.13	10.36	10.36	10.46	9.9	216,700
September 19, 2025	10.33	9.94	9.94	10.39	9.9	564,554
September 18, 2025	9.95	10.32	10.32	10.35	9.86	108,043
September 17, 2025	9.8	9.89	9.89	10.06	9.7	155,700
September 16, 2025	9.77	9.8	9.8	9.92	9.68	124,144
September 15, 2025	9.9	9.82	9.82	10.07	9.65	122,100
September 12, 2025	9.98	9.86	9.86	10.12	9.8	250,800
September 11, 2025	9.67	10.01	10.01	10.1	9.67	115,000
September 10, 2025	10	9.67	9.67	10.24	9.6	161,042
September 09, 2025	9.72	9.97	9.97	10.01	9.72	154,100
September 08, 2025	9.77	9.71	9.71	9.99	9.67	145,035
September 05, 2025	9.73	9.73	9.73	9.83	9.4	208,100
September 04, 2025	9.37	9.61	9.61	9.77	9.27	226,942
September 03, 2025	9.09	9.36	9.36	9.39	8.88	258,142
September 02, 2025	8.93	9.14	9.14	9.37	8.9	183,366
August 29, 2025	9.15	9.15	9.15	9.2	8.9	138,200
August 28, 2025	8.97	9.11	9.11	9.16	8.85	151,900
August 27, 2025	8.95	8.88	8.88	8.98	8.76	121,702
August 26, 2025	8.65	8.97	8.97	8.99	8.61	157,618
August 25, 2025	8.93	8.65	8.65	8.95	8.65	215,577
August 22, 2025	8.65	8.99	8.99	9.17	8.65	156,491
August 21, 2025	8.62	8.62	8.62	8.71	8.41	120,961
August 20, 2025	8.29	8.66	8.66	8.73	8.17	506,800
August 19, 2025	8.32	8.25	8.25	8.5	8.2	216,600
August 18, 2025	8.63	8.42	8.42	8.67	8.31	243,100
August 15, 2025	9	8.56	8.56	9.22	8.51	285,500

NeuroPace, Inc. (NPCE) NASDAQ