NASDAQ:ALZN | Historical Stock Price | Alzamend Neuro, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$6.35$47.07$348.72$2,583.26$19,136.252021-06-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.711,016
2026-09-03———$1.681
2026-09-02———$1.631,943
2026-09-01———$1.63857
2026-08-31———$1.61100
2026-08-28———$1.69621
2026-08-27$1.67$1.6739,700$1.663
2026-08-26$1.67$1.67125,300——
2026-08-25$1.60$1.60122,000$1.65131
2026-08-24$1.55$1.55133,800$1.491,317
2026-08-21$1.56$1.56242,700$1.57177
2026-08-20$1.63$1.63486,200$1.56685
2026-08-19$1.52$1.5295,100$1.56740
2026-08-18$1.52$1.5237,500$1.54285
2026-08-17$1.58$1.58118,600——
2026-08-14$1.55$1.5587,500$1.47194
2026-08-13$1.46$1.4625,200$1.461
2026-08-12$1.44$1.4419,700——
2026-08-11$1.47$1.4716,400$1.46100
2026-08-10$1.46$1.4627,700——
2026-08-07$1.37$1.3718,100$1.38100
2026-08-06$1.38$1.3859,400$1.411,418
2026-08-05$1.43$1.4343,400$1.42400
2026-08-04$1.45$1.45149,500$1.43100
2026-08-03$1.34$1.3428,500$1.34207
2026-07-31$1.31$1.3124,800$1.313
2026-07-30$1.35$1.3525,800$1.3239
2026-07-29$1.34$1.3418,700$1.27196
2026-07-28$1.31$1.3135,100$1.34211
2026-07-27$1.34$1.3437,000$1.35520
2026-07-24$1.33$1.3349,400$1.31523
2026-07-23$1.26$1.2634,700$1.26200
2026-07-22$1.35$1.3570,800$1.335
2026-07-21$1.32$1.3266,400$1.33200
2026-07-20$1.26$1.2657,000$1.251
2026-07-17$1.21$1.2129,200——
2026-07-16$1.22$1.22146,400——
2026-07-15$1.23$1.2335,400——
2026-07-14$1.21$1.2171,600——
2026-07-13$1.16$1.1648,200——
2026-07-10$1.18$1.1896,500——
2026-07-09$1.16$1.1638,000——
2026-07-08$1.15$1.1573,000——
2026-07-07$1.14$1.1487,400——
2026-07-06$1.16$1.1671,200——
2026-07-02$1.16$1.16374,300——
2026-07-01$1.12$1.122,335,700——
2026-06-30$1.20$1.202,347,300——
2026-06-29$1.16$1.1658,600——
2026-06-26$1.20$1.2068,900——
2026-06-25$1.29$1.29205,400——
2026-06-24$1.37$1.3739,900——
2026-06-23$1.37$1.37360,300——
2026-06-22$1.22$1.22115,400——
2026-06-18$1.22$1.2245,000——
2026-06-17$1.25$1.2555,700——
2026-06-16$1.28$1.2872,000——
2026-06-15$1.23$1.23172,900——
2026-06-12$1.21$1.2161,200——
2026-06-11$1.15$1.1533,300——
2026-06-10$1.16$1.1641,600——
2026-06-09$1.15$1.1523,500——
2026-06-08$1.16$1.1614,600——
2026-06-05$1.11$1.1117,300——
2026-06-04$1.14$1.1414,100——
2026-06-03$1.15$1.1534,000——
2026-06-02$1.14$1.1446,000——
2026-06-01$1.17$1.17127,300——
2026-05-29$1.19$1.1970,700——
2026-05-28$1.15$1.1523,200——
2026-05-27$1.15$1.1532,600——
2026-05-26$1.15$1.1570,000——
2026-05-22$1.13$1.1360,900——
2026-05-21$1.17$1.17375,100——
2026-05-20$1.20$1.20178,800——
2026-05-19$1.01$1.0115,900——
2026-05-18$1.02$1.0213,500——
2026-05-15$1.02$1.0234,700——
2026-05-14$1.03$1.0325,400——
2026-05-13$1.04$1.0418,700——
2026-05-12$1.02$1.0222,400——
2026-05-11$1.05$1.0557,100——
2026-05-08$1.07$1.0744,100——
2026-05-07$1.06$1.0637,800——
2026-05-06$1.10$1.1052,100——
2026-05-05$1.07$1.0767,300——
2026-05-04$1.11$1.1124,000——
2026-05-01$1.12$1.1230,100——
2026-04-30$1.14$1.1443,600——
2026-04-29$1.06$1.0690,900——
2026-04-28$1.10$1.1020,800——
2026-04-27$1.08$1.0823,500——
2026-04-24$1.11$1.1151,600——
2026-04-23$1.13$1.1365,300——
2026-04-22$1.10$1.1058,000——
2026-04-21$1.07$1.0747,800——
2026-04-20$1.11$1.1122,100——
2026-04-17$1.12$1.12168,100——
2026-04-16$1.00$1.0049,300——
2026-04-15$1.02$1.0252,900——
2026-04-14$1.04$1.04375,000——
2026-04-13$0.90$0.9059,600——
2026-04-10$0.86$0.8672,900——
2026-04-09$0.90$0.9058,300——
2026-04-08$0.93$0.9362,700——
2026-04-07$0.93$0.9379,900——
2026-04-06$0.95$0.9565,100——
2026-04-02$1.00$1.0096,000——
2026-04-01$1.02$1.0282,100——
2026-03-31$1.06$1.06138,200——
2026-03-30$1.06$1.06167,300——
2026-03-27$1.05$1.05700,100——
2026-03-26$1.50$1.502,211,600——
2026-03-25$1.93$1.9350,000——
2026-03-24$1.80$1.8065,000——
2026-03-23$1.86$1.8636,700——
2026-03-20$1.83$1.83123,100——
2026-03-19$1.89$1.8991,400——
2026-03-18$1.92$1.9275,900——
2026-03-17$1.86$1.86387,800——
2026-03-16$2.10$2.10828,500——
2026-03-13$2.04$2.0458,400——
2026-03-12$2.09$2.0944,900——
2026-03-11$2.18$2.1857,300——
2026-03-10$2.14$2.1471,000——
2026-03-09$2.10$2.10103,700——
2026-03-06$1.98$1.9829,900——
2026-03-05$1.95$1.9539,800——
2026-03-04$1.98$1.9840,100——
2026-03-03$1.88$1.8844,700——
2026-03-02$2.01$2.0138,300——
2026-02-27$2.01$2.0151,400——
2026-02-26$2.08$2.0848,900——
2026-02-25$2.12$2.1242,600——
2026-02-24$2.09$2.0956,400——
2026-02-23$2.03$2.0338,000——
2026-02-20$1.97$1.9747,000——
2026-02-19$2.02$2.02107,600——
2026-02-18$1.83$1.83264,400——
2026-02-17$1.65$1.6597,900——
2026-02-13$1.63$1.6387,000——
2026-02-12$1.65$1.6589,700——
2026-02-11$1.78$1.78145,300——
2026-02-10$1.92$1.9253,600——
2026-02-09$1.97$1.9767,500——
2026-02-06$1.98$1.9872,300——
2026-02-05$1.87$1.87107,900——
2026-02-04$2.08$2.0833,700——
2026-02-03$2.09$2.0939,300——
2026-02-02$2.17$2.1735,200——
2026-01-30$2.15$2.1559,500——
2026-01-29$2.02$2.0277,800——
2026-01-28$2.16$2.1679,400——
2026-01-27$2.18$2.1848,800——
2026-01-26$2.15$2.1572,300——
2026-01-23$2.20$2.20128,100——
2026-01-22$2.28$2.28524,500——
2026-01-21$2.43$2.4380,700——
2026-01-20$2.42$2.4283,400——
2026-01-16$2.35$2.3583,900——
2026-01-15$2.25$2.2519,800——
2026-01-14$2.27$2.2724,200——
2026-01-13$2.37$2.3763,900——
2026-01-12$2.33$2.3345,100——
2026-01-09$2.39$2.3984,100——
2026-01-08$2.34$2.3441,600——
2026-01-07$2.34$2.34124,100——
2026-01-06$2.13$2.1344,000——
2026-01-05$2.05$2.0571,000——
2026-01-02$1.90$1.9030,000——