Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
1.000
-0.020 (-1.96%)
At close: Sep 18, 2025, 4:00 PM EDT
1.020
+0.020 (2.00%)
After-hours: Sep 18, 2025, 7:51 PM EDT
Clearmind Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 36,948 |
| Sep 17, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 10,497 |
| Sep 16, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -1.66% | 38,359 |
| Sep 15, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 0.69% | 37,361 |
| Sep 12, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 21,529 |
| Sep 11, 2025 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | 2.54% | 35,814 |
| Sep 10, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.78% | 40,571 |
| Sep 9, 2025 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | 2.18% | 42,619 |
| Sep 8, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 34,539 |
| Sep 5, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.88% | 22,571 |
| Sep 4, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.09% | 25,598 |
| Sep 3, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 22,390 |
| Sep 2, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -1.42% | 44,000 |
| Aug 29, 2025 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 3.43% | 42,856 |
| Aug 28, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 71,552 |
| Aug 27, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 13,605 |
| Aug 26, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.88% | 20,193 |
| Aug 25, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -1.07% | 31,443 |
| Aug 22, 2025 | 0.98 | 1.03 | 0.97 | 1.03 | 1.03 | 3.00% | 55,282 |
| Aug 21, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 24,133 |
| Aug 20, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -1.00% | 59,774 |
| Aug 19, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -1.96% | 29,757 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 52,284 |
| Aug 15, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 42,302 |
| Aug 14, 2025 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | - | 49,606 |
| Aug 13, 2025 | 1.00 | 1.04 | 0.98 | 1.02 | 1.02 | - | 64,970 |
| Aug 12, 2025 | 0.99 | 1.04 | 0.98 | 1.02 | 1.02 | 2.00% | 69,545 |
| Aug 11, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 1.32% | 73,181 |
| Aug 8, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -3.24% | 26,957 |
| Aug 7, 2025 | 1.03 | 1.03 | 0.95 | 1.02 | 1.02 | 6.23% | 66,764 |
| Aug 6, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.03% | 56,755 |
| Aug 5, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | 0.01% | 327,541 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 1.02% | 34,558 |
| Aug 1, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -2.99% | 41,015 |
| Jul 31, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | 1.01% | 36,448 |
| Jul 30, 2025 | 1.00 | 1.03 | 0.96 | 0.99 | 0.99 | 0.10% | 131,706 |
| Jul 29, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -3.04% | 51,070 |
| Jul 28, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 107,039 |
| Jul 25, 2025 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | - | 51,132 |
| Jul 24, 2025 | 1.07 | 1.12 | 1.00 | 1.03 | 1.03 | -8.85% | 330,788 |
| Jul 23, 2025 | 1.15 | 1.19 | 1.07 | 1.13 | 1.13 | - | 692,308 |
| Jul 22, 2025 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -2.59% | 255,104 |
| Jul 21, 2025 | 1.02 | 1.25 | 1.02 | 1.16 | 1.16 | 16.00% | 3,677,954 |
| Jul 18, 2025 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -0.99% | 76,327 |
| Jul 17, 2025 | 0.98 | 1.03 | 0.96 | 1.01 | 1.01 | 3.06% | 72,008 |
| Jul 16, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 0.82% | 45,233 |
| Jul 15, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.70% | 62,838 |
| Jul 14, 2025 | 0.96 | 1.00 | 0.94 | 0.99 | 0.99 | 4.02% | 80,951 |
| Jul 11, 2025 | 0.96 | 0.99 | 0.93 | 0.95 | 0.95 | -3.00% | 140,141 |
| Jul 10, 2025 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | 1.03% | 119,138 |