CNS Pharmaceuticals, Inc. CNSP
NASDAQ · United States · Health Technology
$5.24-0.23 (-4.29%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.24 | -1.13% | $5.35 | $5.35 | $5.24 | 900 |
| 2026-09-30 | $5.30 | +8.01% | $5.25 | $5.47 | $4.93 | 8.00K |
| 2026-09-29 | $4.91 | -3.97% | $4.91 | $4.91 | $4.91 | 500 |
| 2026-09-28 | $5.11 | +3.63% | $4.98 | $5.11 | $4.97 | 2.40K |
| 2026-09-25 | $4.93 | -4.25% | $5.21 | $5.21 | $4.93 | 1.30K |
| 2026-09-24 | $5.15 | 0.00% | $5.15 | $5.15 | $5.15 | 1.80K |
| 2026-09-23 | $5.15 | -1.70% | $5.15 | $5.15 | $5.15 | 2.90K |
| 2026-09-22 | $5.24 | +0.38% | $5.24 | $5.24 | $5.00 | 2.70K |
| 2026-09-21 | $5.22 | +2.13% | $5.12 | $5.50 | $5.12 | 2.30K |
| 2026-09-18 | $5.11 | -0.20% | $5.12 | $5.12 | $5.06 | 4.40K |
| 2026-09-17 | $5.12 | -6.91% | $5.35 | $5.35 | $5.05 | 2.60K |
| 2026-09-16 | $5.50 | -3.51% | $5.54 | $5.54 | $5.50 | 3.90K |
| 2026-09-15 | $5.70 | 0.00% | $5.70 | $5.70 | $5.70 | 2.00K |
| 2026-09-14 | $5.70 | -2.40% | $5.70 | $5.70 | $5.70 | 1.00K |
| 2026-09-11 | $5.84 | +1.57% | $5.84 | $5.84 | $5.73 | 18.50K |
| 2026-09-10 | $5.75 | -0.52% | $5.79 | $5.79 | $5.75 | 1.60K |
| 2026-09-09 | $5.78 | -2.69% | $5.89 | $5.94 | $5.76 | 2.70K |
| 2026-09-08 | $5.94 | +3.66% | $5.64 | $5.99 | $5.64 | 10.60K |
| 2026-09-04 | $5.73 | -2.67% | $5.86 | $5.92 | $5.73 | 4.80K |
| 2026-09-03 | $5.89 | -2.05% | $6.00 | $6.00 | $5.60 | 1.70K |
| 2026-09-02 | $6.01 | +2.00% | $5.91 | $6.01 | $5.74 | 19.70K |
| 2026-09-01 | $5.89 | -1.47% | $5.77 | $5.89 | $5.77 | 1.70K |
| 2026-08-31 | $5.98 | +8.27% | $5.63 | $5.98 | $5.61 | 5.10K |
| 2026-08-28 | $5.52 | +0.11% | $5.70 | $5.79 | $5.48 | 3.70K |
| 2026-08-27 | $5.52 | +1.42% | $5.57 | $5.80 | $5.50 | 7.20K |
| 2026-08-26 | $5.44 | -6.21% | $5.80 | $5.81 | $5.44 | 7.00K |
| 2026-08-25 | $5.80 | -2.36% | $5.74 | $6.05 | $5.74 | 8.60K |
| 2026-08-24 | $5.94 | +1.89% | $5.71 | $6.19 | $5.60 | 18.80K |
| 2026-08-21 | $5.83 | -2.83% | $5.97 | $6.05 | $5.83 | 8.00K |
| 2026-08-20 | $6.00 | +2.92% | $5.71 | $6.08 | $5.71 | 4.10K |
| 2026-08-19 | $5.83 | -0.55% | $6.07 | $6.19 | $5.70 | 21.40K |
| 2026-08-18 | $5.86 | +8.56% | $5.30 | $6.15 | $5.30 | 26.80K |
| 2026-08-17 | $5.40 | -2.17% | $5.51 | $5.81 | $5.40 | 3.70K |
| 2026-08-14 | $5.52 | +7.18% | $5.50 | $5.70 | $5.39 | 6.70K |
| 2026-08-13 | $5.15 | +2.79% | $5.00 | $5.40 | $4.90 | 4.60K |
| 2026-08-12 | $5.01 | -8.91% | $5.22 | $5.30 | $4.85 | 13.20K |
| 2026-08-11 | $5.50 | +7.21% | $5.04 | $5.50 | $4.90 | 2.90K |
| 2026-08-10 | $5.13 | -4.65% | $4.98 | $5.13 | $4.98 | 1.40K |
| 2026-08-07 | $5.38 | +2.77% | $5.25 | $5.38 | $5.19 | 2.00K |
| 2026-08-06 | $5.24 | -3.06% | $5.34 | $5.49 | $5.15 | 1.50K |
| 2026-08-05 | $5.40 | +0.75% | $5.34 | $5.50 | $5.20 | 2.70K |
| 2026-08-04 | $5.36 | -7.43% | $5.61 | $5.61 | $5.35 | 3.00K |
| 2026-08-03 | $5.79 | -0.46% | $5.75 | $5.81 | $5.56 | 7.40K |
| 2026-07-31 | $5.82 | +19.94% | $4.81 | $5.82 | $4.81 | 11.50K |
| 2026-07-30 | $4.85 | -3.00% | $4.85 | $4.85 | $4.80 | 3.20K |
| 2026-07-29 | $5.00 | -1.38% | $5.00 | $5.00 | $5.00 | 3.30K |
| 2026-07-28 | $5.07 | 0.00% | $5.12 | $5.23 | $5.07 | 4.70K |
| 2026-07-27 | $5.07 | -3.06% | $5.08 | $5.17 | $5.07 | 3.20K |
| 2026-07-24 | $5.23 | -3.33% | $5.39 | $5.55 | $5.20 | 7.80K |
| 2026-07-23 | $5.41 | -6.72% | $5.70 | $6.00 | $5.25 | 16.20K |
| 2026-07-22 | $5.80 | +7.61% | $5.39 | $5.80 | $5.39 | 8.40K |
| 2026-07-21 | $5.39 | -2.00% | $5.68 | $5.68 | $5.29 | 20.10K |
| 2026-07-20 | $5.50 | +9.13% | $5.01 | $5.50 | $5.01 | 16.10K |
| 2026-07-17 | $5.04 | +6.33% | $4.82 | $5.05 | $4.66 | 7.60K |
| 2026-07-16 | $4.74 | +1.28% | $4.66 | $5.22 | $4.65 | 10.00K |
| 2026-07-15 | $4.68 | -3.70% | $4.91 | $4.91 | $4.61 | 4.20K |
| 2026-07-14 | $4.86 | -4.52% | $5.04 | $5.04 | $4.80 | 4.20K |
| 2026-07-13 | $5.09 | -1.45% | $4.99 | $5.27 | $4.95 | 3.70K |
| 2026-07-10 | $5.16 | -2.91% | $5.23 | $5.23 | $5.16 | 4.30K |
| 2026-07-09 | $5.32 | -1.48% | $4.98 | $5.35 | $4.98 | 9.30K |
| 2026-07-08 | $5.40 | +5.78% | $5.21 | $5.40 | $5.09 | 13.40K |
| 2026-07-07 | $5.11 | +2.51% | $4.85 | $5.45 | $4.37 | 19.50K |
| 2026-07-06 | $4.98 | -1.78% | $5.07 | $5.07 | $4.90 | 11.50K |
| 2026-07-02 | $5.07 | +8.33% | $5.02 | $5.07 | $4.66 | 11.00K |
| 2026-07-01 | $4.68 | -2.09% | $4.89 | $4.95 | $4.53 | 14.40K |
| 2026-06-30 | $4.78 | +15.18% | $4.18 | $4.90 | $4.10 | 17.20K |
| 2026-06-29 | $4.15 | +4.27% | $4.10 | $4.39 | $4.00 | 11.20K |
| 2026-06-26 | $3.98 | -4.14% | $4.01 | $4.20 | $3.90 | 15.80K |
| 2026-06-25 | $4.15 | -0.43% | $4.02 | $4.20 | $4.00 | 7.60K |
| 2026-06-24 | $4.17 | -2.80% | $4.22 | $4.29 | $3.95 | 13.60K |
| 2026-06-23 | $4.29 | +0.23% | $4.25 | $4.36 | $4.25 | 6.90K |
| 2026-06-22 | $4.28 | -8.94% | $4.64 | $4.64 | $4.28 | 9.30K |
| 2026-06-18 | $4.70 | +3.75% | $4.51 | $4.71 | $4.45 | 26.70K |
| 2026-06-17 | $4.53 | -2.16% | $4.58 | $4.58 | $4.53 | 7.50K |
| 2026-06-16 | $4.63 | -2.32% | $4.72 | $4.87 | $4.60 | 17.70K |
| 2026-06-15 | $4.74 | -3.07% | $4.79 | $5.01 | $4.73 | 9.00K |
| 2026-06-12 | $4.89 | +3.60% | $4.63 | $5.10 | $4.63 | 21.10K |
| 2026-06-11 | $4.72 | +2.39% | $4.55 | $4.90 | $4.40 | 18.50K |
| 2026-06-10 | $4.61 | +0.44% | $4.59 | $4.71 | $4.42 | 30.80K |
| 2026-06-09 | $4.59 | -6.13% | $4.79 | $4.85 | $4.59 | 44.70K |
| 2026-06-08 | $4.89 | -2.20% | $4.91 | $5.21 | $4.86 | 20.10K |
| 2026-06-05 | $5.00 | -5.30% | $5.17 | $5.17 | $4.96 | 13.60K |
| 2026-06-04 | $5.28 | +0.76% | $4.86 | $5.34 | $4.85 | 21.20K |
| 2026-06-03 | $5.24 | +6.50% | $4.85 | $5.24 | $4.85 | 25.10K |
| 2026-06-02 | $4.92 | -2.19% | $4.93 | $5.09 | $4.91 | 10.20K |
| 2026-06-01 | $5.03 | -7.54% | $5.15 | $5.29 | $4.97 | 17.50K |
| 2026-05-29 | $5.44 | +11.25% | $4.88 | $5.44 | $4.85 | 24.70K |
| 2026-05-28 | $4.89 | -4.49% | $4.98 | $5.17 | $4.75 | 41.90K |
| 2026-05-27 | $5.12 | -1.92% | $4.83 | $5.22 | $4.83 | 75.40K |
| 2026-05-26 | $5.22 | -3.69% | $4.91 | $5.61 | $4.68 | 944.60K |