NeuroSense Therapeutics Ltd. - NRSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.89	0.9	0.9	0.94	0.88	145,056
February 19, 2026	0.93	0.88	0.88	0.93	0.86	96,600
February 18, 2026	1.05	0.85	0.85	1.05	0.85	933,242
February 17, 2026	1.05	1	1	1.05	0.99	176,900
February 13, 2026	1.01	1.04	1.04	1.05	1	158,300
February 12, 2026	1.02	1	1	1.05	0.95	95,800
February 11, 2026	1.05	1.01	1.01	1.05	0.99	190,908
February 10, 2026	1.05	1.02	1.02	1.06	0.99	161,406
February 09, 2026	0.94	1.02	1.02	1.03	0.9	193,916
February 06, 2026	0.87	0.94	0.94	0.96	0.86	152,100
February 05, 2026	0.89	0.87	0.87	0.89	0.85	98,125
February 04, 2026	0.93	0.9	0.9	0.96	0.84	182,600
February 03, 2026	0.92	0.92	0.92	0.96	0.9	143,500
February 02, 2026	0.96	0.93	0.93	0.97	0.91	158,837
January 30, 2026	0.94	0.92	0.92	0.95	0.88	147,692
January 29, 2026	0.92	0.95	0.95	0.95	0.88	122,700
January 28, 2026	0.92	0.93	0.93	0.95	0.88	137,400
January 27, 2026	0.92	0.91	0.91	0.94	0.87	124,500
January 26, 2026	0.95	0.92	0.92	0.97	0.9	137,617
January 23, 2026	0.94	0.96	0.96	0.97	0.93	182,545
January 22, 2026	0.94	0.94	0.94	0.99	0.92	328,511
January 21, 2026	1.07	0.97	0.97	1.08	0.94	1.37M
January 20, 2026	0.88	1.02	1.02	1.06	0.86	382,347
January 16, 2026	0.99	0.95	0.95	1.01	0.93	103,800
January 15, 2026	0.97	0.99	0.99	1.03	0.91	270,731
January 14, 2026	1.1	1.07	1.07	1.1	1.05	68,890
January 13, 2026	1.02	1.09	1.09	1.1	1.01	209,742
January 12, 2026	1.07	1.03	1.03	1.09	1	374,133
January 09, 2026	0.93	1.07	1.07	1.1	0.93	451,222
January 08, 2026	0.85	0.94	0.94	0.94	0.85	265,900
January 07, 2026	0.88	0.83	0.83	0.88	0.81	106,839
January 06, 2026	0.88	0.87	0.87	0.9	0.83	245,409
January 05, 2026	0.79	0.88	0.88	0.89	0.77	272,817
January 02, 2026	0.8	0.78	0.78	0.8	0.75	211,205
December 31, 2025	0.7	0.77	0.77	0.77	0.68	284,841
December 30, 2025	0.72	0.71	0.71	0.75	0.7	258,700
December 29, 2025	0.8	0.76	0.76	0.83	0.71	445,202
December 26, 2025	0.83	0.8	0.8	0.84	0.77	255,547
December 24, 2025	0.81	0.82	0.82	0.84	0.78	147,822
December 23, 2025	0.91	0.84	0.84	0.91	0.83	286,434
December 22, 2025	0.88	0.84	0.84	0.88	0.82	484,625
December 19, 2025	0.82	0.81	0.81	0.82	0.76	479,956
December 18, 2025	0.84	0.82	0.82	0.93	0.81	230,774
December 17, 2025	0.85	0.83	0.83	0.85	0.81	207,100
December 16, 2025	0.85	0.85	0.85	0.87	0.83	167,951
December 15, 2025	0.87	0.84	0.84	0.9	0.82	411,521
December 12, 2025	0.88	0.88	0.88	0.9	0.86	149,729
December 11, 2025	0.92	0.89	0.89	0.95	0.87	333,700
December 10, 2025	0.97	0.88	0.88	0.97	0.86	1.21M
December 09, 2025	0.98	0.95	0.95	1	0.93	437,206
December 08, 2025	1.07	0.99	0.99	1.1	0.95	820,022
December 05, 2025	1.21	1.17	1.17	1.23	1.1	282,852
December 04, 2025	1.24	1.2	1.2	1.24	1.15	241,863
December 03, 2025	1.14	1.23	1.23	1.24	1.07	200,702
December 02, 2025	1.17	1.14	1.14	1.2	1.11	140,239
December 01, 2025	1.21	1.17	1.17	1.24	1.16	167,406
November 28, 2025	1.15	1.19	1.19	1.22	1.15	70,830
November 26, 2025	1.04	1.17	1.17	1.19	1.01	681,923
November 25, 2025	1.12	1.04	1.04	1.12	1	349,339
November 24, 2025	1.12	1.06	1.06	1.24	0.98	1.25M

NeuroSense Therapeutics Ltd. (NRSN) NASDAQ