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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.49	14.35	14.35	14.74	13.28	270,264
November 20, 2025	14.23	13.5	13.5	14.78	13.43	215,202
November 19, 2025	13	14.1	14.1	14.33	12.82	264,122
November 18, 2025	12.87	13.02	13.02	13.16	12.63	181,500
November 17, 2025	12.93	12.95	12.95	13.07	12.65	206,500
November 14, 2025	12.43	12.94	12.94	13	12.39	146,015
November 13, 2025	13.37	12.81	12.81	13.5	12.73	120,562
November 12, 2025	13.5	13.5	13.5	13.65	13.02	182,101
November 11, 2025	13.39	13.49	13.49	13.63	13.26	164,500
November 10, 2025	13.12	13.45	13.45	13.78	13.12	279,000
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

NeuroPace, Inc. (NPCE) NASDAQ