Cerenome, Inc. CNSY
NASDAQ · United States · Health Technology
$1.69-0.09 (-5.34%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $1.67 | -5.90% | $1.81 | $1.85 | $1.64 | 102.50K |
| 2026-10-01 | $1.78 | -4.81% | $1.94 | $2.28 | $1.64 | 1.17M |
| 2026-09-30 | $1.87 | +0.54% | $2.02 | $2.02 | $1.84 | 226.30K |
| 2026-09-29 | $1.86 | -7.92% | $2.03 | $2.12 | $1.86 | 235.70K |
| 2026-09-28 | $2.02 | +1.51% | $1.99 | $2.06 | $1.90 | 98.00K |
| 2026-09-25 | $1.99 | +6.42% | $1.92 | $2.08 | $1.92 | 203.20K |
| 2026-09-24 | $1.87 | -4.10% | $1.96 | $1.96 | $1.86 | 86.00K |
| 2026-09-23 | $1.95 | -3.94% | $2.01 | $2.06 | $1.93 | 65.30K |
| 2026-09-22 | $2.03 | +6.84% | $1.93 | $2.10 | $1.91 | 185.10K |
| 2026-09-21 | $1.90 | -6.40% | $2.03 | $2.06 | $1.90 | 112.40K |
| 2026-09-18 | $2.03 | 0.00% | $2.01 | $2.10 | $2.00 | 60.20K |
| 2026-09-17 | $2.03 | -0.49% | $2.08 | $2.10 | $2.00 | 76.90K |
| 2026-09-16 | $2.04 | -3.77% | $2.11 | $2.15 | $2.00 | 65.70K |
| 2026-09-15 | $2.12 | -2.30% | $2.19 | $2.23 | $2.09 | 96.20K |
| 2026-09-14 | $2.17 | -6.87% | $2.30 | $2.32 | $2.17 | 155.70K |
| 2026-09-11 | $2.33 | -2.51% | $2.40 | $2.49 | $2.31 | 78.90K |
| 2026-09-10 | $2.39 | -4.02% | $2.47 | $2.64 | $2.36 | 102.00K |
| 2026-09-09 | $2.49 | -7.78% | $2.66 | $2.76 | $2.49 | 82.50K |
| 2026-09-08 | $2.70 | -2.17% | $2.74 | $2.76 | $2.60 | 47.70K |
| 2026-09-04 | $2.76 | -7.38% | $2.89 | $3.00 | $2.74 | 35.30K |
| 2026-09-03 | $2.98 | +1.36% | $2.96 | $3.05 | $2.86 | 42.40K |
| 2026-09-02 | $2.94 | +8.49% | $2.74 | $2.94 | $2.74 | 60.70K |
| 2026-09-01 | $2.71 | -3.90% | $2.79 | $2.80 | $2.62 | 70.90K |
| 2026-08-31 | $2.82 | -7.54% | $3.01 | $3.09 | $2.80 | 116.30K |
| 2026-08-28 | $3.05 | -1.61% | $3.13 | $3.19 | $3.00 | 35.20K |
| 2026-08-27 | $3.10 | +2.65% | $2.99 | $3.25 | $2.99 | 69.10K |
| 2026-08-26 | $3.02 | -2.27% | $3.03 | $3.06 | $3.00 | 18.00K |
| 2026-08-25 | $3.09 | +4.39% | $2.94 | $3.12 | $2.94 | 29.60K |
| 2026-08-24 | $2.96 | -3.58% | $3.08 | $3.11 | $2.92 | 44.30K |
| 2026-08-21 | $3.07 | +2.33% | $3.04 | $3.12 | $2.97 | 106.20K |
| 2026-08-20 | $3.00 | -5.96% | $3.18 | $3.20 | $3.00 | 54.50K |
| 2026-08-19 | $3.19 | +3.57% | $3.06 | $3.19 | $3.01 | 51.40K |
| 2026-08-18 | $3.08 | -3.75% | $3.20 | $3.20 | $3.07 | 92.40K |
| 2026-08-17 | $3.20 | -13.04% | $3.43 | $3.50 | $3.00 | 272.00K |
| 2026-08-14 | $3.68 | -0.54% | $3.55 | $3.82 | $3.52 | 109.00K |
| 2026-08-13 | $3.70 | 0.00% | $3.75 | $3.92 | $3.64 | 62.00K |
| 2026-08-12 | $3.70 | -3.39% | $3.80 | $3.96 | $3.70 | 65.50K |
| 2026-08-11 | $3.83 | -0.26% | $3.79 | $3.85 | $3.65 | 62.80K |
| 2026-08-10 | $3.84 | +0.26% | $3.80 | $4.03 | $3.80 | 46.90K |
| 2026-08-07 | $3.83 | -0.78% | $3.78 | $3.96 | $3.77 | 68.30K |
| 2026-08-06 | $3.86 | -1.28% | $3.84 | $3.99 | $3.75 | 46.10K |
| 2026-08-05 | $3.91 | -1.26% | $4.09 | $4.10 | $3.79 | 63.50K |
| 2026-08-04 | $3.96 | +12.50% | $3.52 | $4.16 | $3.52 | 138.50K |
| 2026-08-03 | $3.52 | -9.04% | $3.80 | $3.87 | $3.33 | 146.30K |
| 2026-07-31 | $3.87 | +6.03% | $3.65 | $3.95 | $3.62 | 96.10K |
| 2026-07-30 | $3.65 | +0.55% | $3.69 | $3.69 | $3.55 | 52.00K |
| 2026-07-29 | $3.63 | -3.46% | $3.77 | $3.77 | $3.55 | 93.70K |
| 2026-07-28 | $3.76 | +0.80% | $3.78 | $3.79 | $3.60 | 54.50K |
| 2026-07-27 | $3.73 | -2.61% | $3.83 | $3.91 | $3.70 | 48.70K |
| 2026-07-24 | $3.83 | +1.32% | $3.81 | $4.00 | $3.81 | 67.60K |
| 2026-07-23 | $3.78 | -1.05% | $3.77 | $3.89 | $3.72 | 63.80K |
| 2026-07-22 | $3.82 | -2.55% | $3.90 | $3.93 | $3.77 | 57.60K |
| 2026-07-21 | $3.92 | +2.35% | $3.91 | $4.08 | $3.88 | 75.40K |
| 2026-07-20 | $3.83 | +2.41% | $3.69 | $3.83 | $3.69 | 70.60K |
| 2026-07-17 | $3.74 | -4.10% | $3.86 | $3.96 | $3.58 | 215.10K |
| 2026-07-16 | $3.90 | -4.41% | $4.05 | $4.09 | $3.81 | 81.60K |
| 2026-07-15 | $4.08 | -4.67% | $4.28 | $4.31 | $3.87 | 154.10K |
| 2026-07-14 | $4.28 | +2.64% | $4.25 | $4.42 | $4.14 | 370.90K |
| 2026-07-13 | $4.17 | +4.25% | $4.04 | $4.36 | $4.00 | 374.90K |
| 2026-07-10 | $4.00 | 0.00% | $4.00 | $4.13 | $3.88 | 69.60K |
| 2026-07-09 | $4.00 | +4.71% | $3.81 | $4.01 | $3.78 | 47.20K |
| 2026-07-08 | $3.82 | -2.55% | $3.86 | $3.96 | $3.70 | 84.00K |
| 2026-07-07 | $3.92 | -3.21% | $4.03 | $4.07 | $3.90 | 84.40K |
| 2026-07-06 | $4.05 | +1.76% | $3.96 | $4.10 | $3.83 | 166.00K |
| 2026-07-02 | $3.98 | -4.33% | $4.15 | $4.21 | $3.84 | 223.20K |
| 2026-07-01 | $4.16 | -4.81% | $4.39 | $4.51 | $4.15 | 139.00K |
| 2026-06-30 | $4.37 | +1.86% | $4.31 | $4.43 | $4.20 | 164.40K |
| 2026-06-29 | $4.29 | +2.14% | $4.21 | $4.38 | $4.07 | 250.70K |
| 2026-06-26 | $4.20 | -1.41% | $4.25 | $4.45 | $4.13 | 286.10K |
| 2026-06-25 | $4.26 | +7.58% | $4.01 | $4.40 | $3.88 | 1.03M |
| 2026-06-24 | $3.96 | -2.94% | $4.07 | $4.18 | $3.90 | 96.40K |
| 2026-06-23 | $4.08 | +2.51% | $3.91 | $4.26 | $3.91 | 152.10K |
| 2026-06-22 | $3.98 | -5.24% | $4.13 | $4.18 | $3.95 | 392.60K |
| 2026-06-18 | $4.20 | -2.55% | $4.34 | $4.38 | $4.10 | 214.50K |
| 2026-06-17 | $4.31 | -5.69% | $4.56 | $4.57 | $4.28 | 177.70K |
| 2026-06-16 | $4.57 | -5.77% | $4.85 | $5.03 | $4.57 | 240.10K |
| 2026-06-15 | $4.85 | -3.19% | $5.13 | $5.21 | $4.79 | 295.70K |
| 2026-06-12 | $5.01 | -7.56% | $5.33 | $5.46 | $5.00 | 97.90K |
| 2026-06-11 | $5.42 | +0.56% | $5.30 | $5.50 | $5.23 | 76.70K |
| 2026-06-10 | $5.39 | -2.00% | $5.45 | $5.75 | $5.30 | 126.30K |
| 2026-06-09 | $5.50 | -0.54% | $5.41 | $5.78 | $5.11 | 108.50K |
| 2026-06-08 | $5.53 | +2.22% | $5.29 | $5.86 | $5.26 | 145.00K |
| 2026-06-05 | $5.41 | -5.91% | $5.60 | $5.62 | $5.17 | 120.10K |
| 2026-06-04 | $5.75 | +6.09% | $5.41 | $6.03 | $5.31 | 103.00K |
| 2026-06-03 | $5.42 | -0.91% | $5.44 | $5.47 | $5.21 | 105.60K |
| 2026-06-02 | $5.47 | -4.04% | $5.62 | $5.77 | $5.36 | 122.10K |
| 2026-06-01 | $5.70 | -2.06% | $5.82 | $5.99 | $5.70 | 118.70K |
| 2026-05-29 | $5.82 | -9.49% | $6.38 | $6.40 | $5.80 | 190.70K |
| 2026-05-28 | $6.43 | -3.16% | $6.50 | $6.56 | $6.15 | 148.40K |
| 2026-05-27 | $6.64 | +0.61% | $6.63 | $6.98 | $6.40 | 107.80K |