Clearmind Medicine Inc. CMND
NASDAQ · United States · Non-Energy Minerals
$0.7150-0.00 (-0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.71 | -0.14% | $0.74 | $0.74 | $0.71 | 97.40K |
| 2026-10-01 | $0.72 | -11.06% | $0.75 | $0.76 | $0.71 | 219.40K |
| 2026-09-30 | $0.81 | -0.74% | $0.81 | $0.84 | $0.80 | 99.80K |
| 2026-09-29 | $0.81 | +2.92% | $0.78 | $0.82 | $0.78 | 34.40K |
| 2026-09-28 | $0.79 | -1.87% | $0.80 | $0.82 | $0.78 | 91.00K |
| 2026-09-25 | $0.80 | -0.86% | $0.84 | $0.84 | $0.80 | 56.70K |
| 2026-09-24 | $0.81 | -4.71% | $0.85 | $0.85 | $0.80 | 62.60K |
| 2026-09-23 | $0.85 | +8.83% | $0.80 | $0.85 | $0.78 | 373.70K |
| 2026-09-22 | $0.78 | -1.26% | $0.78 | $0.79 | $0.77 | 74.80K |
| 2026-09-21 | $0.79 | -1.00% | $0.79 | $0.80 | $0.77 | 120.50K |
| 2026-09-18 | $0.80 | -6.88% | $0.85 | $0.86 | $0.77 | 191.40K |
| 2026-09-17 | $0.86 | +6.45% | $0.82 | $1.06 | $0.81 | 1.60M |
| 2026-09-16 | $0.81 | -6.71% | $0.84 | $0.85 | $0.79 | 153.50K |
| 2026-09-15 | $0.86 | -8.47% | $0.92 | $0.93 | $0.83 | 167.20K |
| 2026-09-14 | $0.94 | -2.38% | $0.94 | $0.97 | $0.92 | 163.90K |
| 2026-09-11 | $0.97 | -1.53% | $1.00 | $1.06 | $0.95 | 283.70K |
| 2026-09-10 | $0.98 | -7.36% | $1.00 | $1.04 | $0.98 | 101.20K |
| 2026-09-09 | $1.06 | +2.91% | $1.07 | $1.11 | $1.00 | 328.60K |
| 2026-09-08 | $1.03 | -11.21% | $1.15 | $1.15 | $0.92 | 3.12M |
| 2026-09-04 | $1.16 | -31.76% | $1.50 | $1.55 | $1.16 | 15.51M |
| 2026-09-03 | $1.70 | -8.11% | $1.81 | $1.84 | $1.70 | 59.00K |
| 2026-09-02 | $1.85 | +1.09% | $1.85 | $1.87 | $1.79 | 44.40K |
| 2026-09-01 | $1.83 | -5.67% | $1.93 | $1.93 | $1.76 | 216.20K |
| 2026-08-31 | $1.94 | +10.23% | $1.82 | $2.10 | $1.81 | 714.90K |
| 2026-08-28 | $1.76 | -2.76% | $1.82 | $1.84 | $1.73 | 24.60K |
| 2026-08-27 | $1.81 | +5.23% | $1.85 | $1.85 | $1.75 | 65.20K |
| 2026-08-26 | $1.72 | +0.58% | $1.68 | $1.74 | $1.66 | 36.30K |
| 2026-08-25 | $1.71 | +1.79% | $1.69 | $1.75 | $1.65 | 42.50K |
| 2026-08-24 | $1.68 | -3.45% | $1.75 | $1.75 | $1.61 | 97.00K |
| 2026-08-21 | $1.74 | +0.58% | $1.74 | $1.84 | $1.74 | 45.90K |
| 2026-08-20 | $1.73 | -9.42% | $1.93 | $1.93 | $1.70 | 109.40K |
| 2026-08-19 | $1.91 | -2.55% | $1.96 | $1.96 | $1.88 | 63.40K |
| 2026-08-18 | $1.96 | +3.70% | $1.88 | $2.31 | $1.84 | 835.60K |
| 2026-08-17 | $1.89 | +1.61% | $1.88 | $1.97 | $1.86 | 45.80K |
| 2026-08-14 | $1.86 | +0.54% | $1.88 | $1.89 | $1.82 | 36.30K |
| 2026-08-13 | $1.85 | +12.12% | $1.69 | $1.86 | $1.69 | 207.70K |
| 2026-08-12 | $1.65 | +2.48% | $1.61 | $1.67 | $1.60 | 59.90K |
| 2026-08-11 | $1.61 | +0.62% | $1.59 | $1.66 | $1.54 | 71.00K |
| 2026-08-10 | $1.60 | -1.84% | $1.64 | $1.67 | $1.58 | 26.90K |
| 2026-08-07 | $1.63 | -6.86% | $1.74 | $1.76 | $1.58 | 78.70K |
| 2026-08-06 | $1.75 | -0.57% | $1.74 | $1.76 | $1.71 | 69.20K |
| 2026-08-05 | $1.76 | +2.92% | $1.68 | $1.80 | $1.68 | 132.40K |
| 2026-08-04 | $1.71 | +4.91% | $1.58 | $1.77 | $1.58 | 107.40K |
| 2026-08-03 | $1.63 | -3.55% | $1.55 | $1.68 | $1.52 | 374.60K |
| 2026-07-31 | $1.69 | +4.32% | $1.63 | $1.71 | $1.60 | 85.00K |
| 2026-07-30 | $1.62 | +10.96% | $1.47 | $1.63 | $1.45 | 169.60K |
| 2026-07-29 | $1.46 | 0.00% | $1.45 | $1.47 | $1.43 | 40.70K |
| 2026-07-28 | $1.46 | -9.88% | $1.56 | $1.56 | $1.43 | 329.00K |
| 2026-07-27 | $1.62 | +0.62% | $1.61 | $1.63 | $1.58 | 40.00K |
| 2026-07-24 | $1.61 | -3.01% | $1.66 | $1.68 | $1.61 | 33.50K |
| 2026-07-23 | $1.66 | -0.60% | $1.67 | $1.69 | $1.63 | 51.90K |
| 2026-07-22 | $1.67 | +1.83% | $1.67 | $1.69 | $1.61 | 45.80K |
| 2026-07-21 | $1.64 | -12.30% | $1.79 | $1.79 | $1.63 | 198.10K |
| 2026-07-20 | $1.87 | -3.61% | $1.92 | $1.93 | $1.82 | 291.80K |
| 2026-07-17 | $1.94 | -2.51% | $1.90 | $1.99 | $1.81 | 192.70K |
| 2026-07-16 | $1.99 | +9.34% | $1.83 | $2.25 | $1.74 | 1.47M |
| 2026-07-15 | $1.82 | -5.70% | $1.92 | $1.92 | $1.82 | 194.60K |
| 2026-07-14 | $1.93 | -3.02% | $1.97 | $2.00 | $1.91 | 112.00K |
| 2026-07-13 | $1.99 | -1.97% | $1.98 | $2.13 | $1.86 | 4.03M |
| 2026-07-10 | $2.03 | -1.93% | $2.07 | $2.15 | $2.03 | 97.60K |
| 2026-07-09 | $2.07 | -1.43% | $2.06 | $2.13 | $2.05 | 55.60K |
| 2026-07-08 | $2.10 | -0.94% | $2.05 | $2.16 | $2.00 | 186.50K |
| 2026-07-07 | $2.12 | -9.40% | $2.09 | $2.22 | $2.01 | 9.07M |
| 2026-07-06 | $2.34 | -0.85% | $2.28 | $2.35 | $2.22 | 33.40K |
| 2026-07-02 | $2.36 | +2.61% | $2.28 | $2.42 | $2.28 | 66.00K |
| 2026-07-01 | $2.30 | +4.55% | $2.19 | $2.33 | $2.19 | 178.50K |
| 2026-06-30 | $2.20 | -4.35% | $2.26 | $2.30 | $2.20 | 94.30K |
| 2026-06-29 | $2.30 | -3.36% | $2.35 | $2.42 | $2.04 | 4.92M |
| 2026-06-26 | $2.38 | -4.42% | $2.44 | $2.49 | $2.36 | 39.40K |
| 2026-06-25 | $2.49 | -7.09% | $2.64 | $2.68 | $2.46 | 88.90K |
| 2026-06-24 | $2.68 | -9.76% | $2.94 | $2.95 | $2.62 | 138.60K |
| 2026-06-23 | $2.97 | -0.34% | $2.92 | $2.99 | $2.92 | 52.80K |
| 2026-06-22 | $2.98 | -2.93% | $3.08 | $3.11 | $2.92 | 301.40K |
| 2026-06-18 | $3.07 | -2.23% | $3.15 | $3.44 | $2.94 | 1.28M |
| 2026-06-17 | $3.14 | 0.00% | $3.15 | $3.22 | $3.01 | 122.60K |
| 2026-06-16 | $3.14 | -6.82% | $3.24 | $3.48 | $2.92 | 1.69M |
| 2026-06-15 | $3.37 | +0.90% | $3.48 | $3.48 | $3.20 | 103.00K |
| 2026-06-12 | $3.34 | 0.00% | $3.28 | $3.55 | $3.26 | 162.20K |
| 2026-06-11 | $3.34 | +4.37% | $3.17 | $3.56 | $3.16 | 148.60K |
| 2026-06-10 | $3.20 | -5.60% | $3.37 | $3.52 | $3.15 | 120.50K |
| 2026-06-09 | $3.39 | -10.55% | $3.29 | $3.60 | $3.25 | 254.70K |
| 2026-06-08 | $3.79 | -4.77% | $3.23 | $4.13 | $3.18 | 1.03M |
| 2026-06-05 | $3.98 | +36.77% | $3.71 | $4.55 | $3.26 | 41.85M |
| 2026-06-04 | $2.91 | 0.00% | $2.87 | $3.00 | $2.84 | 126.20K |
| 2026-06-03 | $2.91 | -0.34% | $2.84 | $3.15 | $2.75 | 173.90K |
| 2026-06-02 | $2.92 | -7.89% | $3.15 | $3.16 | $2.90 | 261.20K |
| 2026-06-01 | $3.17 | -11.45% | $2.88 | $3.54 | $2.59 | 1.07M |
| 2026-05-29 | $3.58 | +46.12% | $3.49 | $4.66 | $3.15 | 44.92M |
| 2026-05-28 | $2.45 | -1.21% | $2.36 | $2.57 | $2.36 | 67.30K |
| 2026-05-27 | $2.48 | -4.25% | $2.54 | $2.68 | $2.37 | 70.40K |