5 DAY PERFORMANCE
+2.28%
1 MONTH PERFORMANCE
-12.16%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
-39.78%
YEAR-TO-DATE PERFORMANCE
-78.54%
1 YEAR PERFORMANCE
-78.36%
Alzamend Neuro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.18 | $2.25 (3.21%) | $2.30 | $2.11 | 63.38 K | $4.74 M |
| 12/04/2025 | $2.04 | $2.15 (5.39%) | $2.17 | $2.04 | 23.50 K | $4.53 M |
| 12/03/2025 | $2.08 | $2.06 (-0.96%) | $2.10 | $2.03 | 45.74 K | $4.34 M |
| 12/02/2025 | $2.09 | $2.05 (-1.91%) | $2.11 | $2.04 | 73.60 K | $4.32 M |
| 12/01/2025 | $2.19 | $2.09 (-4.57%) | $2.19 | $2.09 | 58.90 K | $4.40 M |
| 11/28/2025 | $2.28 | $2.19 (-3.95%) | $2.29 | $2.12 | 50.50 K | $4.61 M |
| 11/26/2025 | $2.19 | $2.24 (2.28%) | $2.35 | $2.10 | 95.00 K | $4.72 M |
| 11/25/2025 | $2.09 | $2.14 (2.39%) | $2.17 | $2.00 | 30.95 K | $4.51 M |
| 11/24/2025 | $1.98 | $2.08 (5.05%) | $2.09 | $1.88 | 96.60 K | $4.38 M |
| 11/21/2025 | $2.00 | $1.96 (-2%) | $2.06 | $1.95 | 73.20 K | $4.13 M |
| 11/20/2025 | $2.24 | $1.97 (-12.05%) | $2.32 | $1.97 | 174.90 K | $4.15 M |
| 11/19/2025 | $2.55 | $2.31 (-9.41%) | $2.56 | $2.14 | 730.00 K | $4.86 M |
| 11/18/2025 | $2.36 | $2.44 (3.39%) | $2.47 | $2.31 | 87.43 K | $5.14 M |
| 11/17/2025 | $2.29 | $2.33 (1.75%) | $2.39 | $2.27 | 87.49 K | $4.91 M |
| 11/14/2025 | $2.30 | $2.22 (-3.48%) | $2.34 | $2.21 | 57.40 K | $4.68 M |
| 11/13/2025 | $2.34 | $2.33 (-0.43%) | $2.42 | $2.33 | 41.50 K | $4.91 M |
| 11/12/2025 | $2.36 | $2.34 (-0.85%) | $2.42 | $2.31 | 41.37 K | $4.93 M |
| 11/11/2025 | $2.37 | $2.36 (-0.42%) | $2.38 | $2.32 | 35.16 K | $4.97 M |
| 11/10/2025 | $2.37 | $2.36 (-0.42%) | $2.48 | $2.35 | 39.90 K | $4.97 M |
| 11/07/2025 | $2.51 | $2.38 (-5.18%) | $2.51 | $2.31 | 69.97 K | $5.01 M |
| 11/06/2025 | $2.57 | $2.52 (-1.95%) | $2.58 | $2.45 | 34.14 K | $5.31 M |
| 11/05/2025 | $2.44 | $2.55 (4.51%) | $2.61 | $2.43 | 70.94 K | $5.37 M |
| 11/04/2025 | $2.51 | $2.51 (0%) | $2.57 | $2.44 | 116.00 K | $5.29 M |
| 11/03/2025 | $2.52 | $2.54 (0.79%) | $2.55 | $2.38 | 139.55 K | $5.35 M |
| 10/31/2025 | $2.66 | $2.53 (-4.89%) | $2.68 | $2.45 | 86.90 K | $5.33 M |
| 10/30/2025 | $2.43 | $2.61 (7.41%) | $2.67 | $2.36 | 549.83 K | $5.50 M |
| 10/29/2025 | $2.40 | $2.45 (2.08%) | $2.53 | $2.30 | 172.40 K | $5.16 M |
| 10/28/2025 | $2.37 | $2.36 (-0.42%) | $2.46 | $2.36 | 39.15 K | $4.97 M |
| 10/27/2025 | $2.46 | $2.45 (-0.41%) | $2.56 | $2.40 | 100.00 K | $5.16 M |
| 10/24/2025 | $2.36 | $2.49 (5.51%) | $2.55 | $2.33 | 199.13 K | $5.24 M |
| 10/23/2025 | $2.33 | $2.33 (0%) | $2.41 | $2.28 | 43.10 K | $4.91 M |
| 10/22/2025 | $2.41 | $2.34 (-2.9%) | $2.42 | $2.27 | 64.61 K | $4.93 M |
| 10/21/2025 | $2.32 | $2.40 (3.45%) | $2.43 | $2.32 | 45.23 K | $5.05 M |
| 10/20/2025 | $2.23 | $2.35 (5.38%) | $2.36 | $2.21 | 77.34 K | $4.95 M |
| 10/17/2025 | $2.34 | $2.22 (-5.13%) | $2.35 | $2.18 | 71.59 K | $4.68 M |
| 10/16/2025 | $2.33 | $2.36 (1.29%) | $2.47 | $2.26 | 72.63 K | $4.97 M |
| 10/15/2025 | $2.24 | $2.32 (3.57%) | $2.38 | $2.21 | 63.78 K | $4.89 M |
| 10/14/2025 | $2.20 | $2.24 (1.82%) | $2.26 | $2.16 | 34.70 K | $4.72 M |
| 10/13/2025 | $2.23 | $2.20 (-1.35%) | $2.25 | $2.13 | 79.33 K | $4.63 M |
| 10/10/2025 | $2.31 | $2.18 (-5.63%) | $2.52 | $2.15 | 198.20 K | $4.59 M |
| 10/09/2025 | $2.56 | $2.33 (-8.98%) | $2.56 | $2.32 | 157.60 K | $4.91 M |
| 10/08/2025 | $2.50 | $2.53 (1.2%) | $2.62 | $2.42 | 396.08 K | $5.33 M |
| 10/07/2025 | $2.54 | $2.49 (-1.97%) | $2.57 | $2.48 | 206.14 K | $5.24 M |
| 10/06/2025 | $2.53 | $2.56 (1.19%) | $2.57 | $2.48 | 194.70 K | $5.39 M |
| 10/03/2025 | $2.45 | $2.53 (3.27%) | $2.57 | $2.43 | 359.34 K | $5.33 M |
| 10/02/2025 | $2.42 | $2.47 (2.07%) | $2.47 | $2.42 | 66.07 K | $5.20 M |
| 10/01/2025 | $2.36 | $2.45 (3.81%) | $2.55 | $2.34 | 177.59 K | $5.16 M |
| 09/30/2025 | $2.33 | $2.38 (2.15%) | $2.40 | $2.33 | 68.56 K | $5.01 M |
| 09/29/2025 | $2.37 | $2.36 (-0.42%) | $2.41 | $2.34 | 117.15 K | $4.97 M |
| 09/26/2025 | $2.36 | $2.41 (2.12%) | $2.41 | $2.33 | 130.73 K | $5.08 M |
| 09/25/2025 | $2.35 | $2.36 (0.43%) | $2.40 | $2.33 | 111.91 K | $4.97 M |
| 09/24/2025 | $2.34 | $2.38 (1.71%) | $2.41 | $2.33 | 166.80 K | $5.01 M |
| 09/23/2025 | $2.37 | $2.35 (-0.84%) | $2.46 | $2.33 | 181.73 K | $4.95 M |
| 09/22/2025 | $2.41 | $2.37 (-1.66%) | $2.43 | $2.32 | 68.15 K | $4.99 M |
| 09/19/2025 | $2.51 | $2.40 (-4.38%) | $2.52 | $2.29 | 297.20 K | $5.05 M |
| 09/18/2025 | $2.49 | $2.49 (0%) | $2.61 | $2.46 | 162.20 K | $5.24 M |
| 09/17/2025 | $2.57 | $2.50 (-2.72%) | $2.62 | $2.45 | 156.02 K | $5.27 M |
| 09/16/2025 | $2.33 | $2.62 (12.45%) | $2.64 | $2.33 | 481.20 K | $5.52 M |
| 09/15/2025 | $2.36 | $2.35 (-0.42%) | $2.41 | $2.34 | 49.71 K | $4.95 M |
| 09/12/2025 | $2.41 | $2.41 (0%) | $2.42 | $2.36 | 44.75 K | $5.08 M |
| 09/11/2025 | $2.30 | $2.40 (4.35%) | $2.42 | $2.30 | 38.90 K | $5.05 M |
| 09/10/2025 | $2.32 | $2.35 (1.29%) | $2.45 | $2.32 | 56.37 K | $4.95 M |
| 09/09/2025 | $2.28 | $2.37 (3.95%) | $2.43 | $2.27 | 135.88 K | $4.99 M |
| 09/08/2025 | $2.26 | $2.36 (4.42%) | $2.38 | $2.26 | 41.93 K | $4.97 M |
| 09/05/2025 | $2.24 | $2.32 (3.57%) | $2.36 | $2.23 | 53.14 K | $1.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
