Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
0.9560
-0.0110 (-1.14%)
At close: May 30, 2025, 4:00 PM
0.9620
+0.0060 (0.63%)
After-hours: May 30, 2025, 5:01 PM EDT
Clearmind Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | -0.52% | 21,077 |
| May 29, 2025 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 0.63% | 54,098 |
| May 28, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -0.94% | 62,800 |
| May 27, 2025 | 0.96 | 0.99 | 0.93 | 0.97 | 0.97 | 0.52% | 59,993 |
| May 23, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -3.50% | 24,818 |
| May 22, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | - | 53,929 |
| May 21, 2025 | 1.05 | 1.05 | 0.95 | 1.00 | 1.00 | -4.76% | 77,867 |
| May 20, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | 0.96% | 106,692 |
| May 19, 2025 | 0.98 | 1.07 | 0.96 | 1.04 | 1.04 | 5.05% | 152,175 |
| May 16, 2025 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 2.06% | 34,519 |
| May 15, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | -0.01% | 43,745 |
| May 14, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -1.02% | 72,398 |
| May 13, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.81% | 19,732 |
| May 12, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 2.22% | 63,030 |
| May 9, 2025 | 0.98 | 0.99 | 0.94 | 0.97 | 0.97 | -1.07% | 94,350 |
| May 8, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.77% | 47,549 |
| May 7, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | - | 10,945 |
| May 6, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -4.00% | 39,765 |
| May 5, 2025 | 1.03 | 1.05 | 0.97 | 1.00 | 1.00 | -0.89% | 34,124 |
| May 2, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | -1.08% | 24,596 |
| May 1, 2025 | 0.98 | 1.06 | 0.98 | 1.02 | 1.02 | 0.99% | 29,186 |
| Apr 30, 2025 | 1.04 | 1.15 | 0.89 | 1.01 | 1.01 | -1.94% | 307,038 |
| Apr 29, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 15,403 |
| Apr 28, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 36,399 |
| Apr 25, 2025 | 1.00 | 1.02 | 0.95 | 1.02 | 1.02 | 4.08% | 77,580 |
| Apr 24, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.37% | 71,121 |
| Apr 23, 2025 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -2.36% | 110,410 |
| Apr 22, 2025 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | -4.76% | 82,509 |
| Apr 21, 2025 | 1.03 | 1.09 | 0.95 | 1.05 | 1.05 | -6.25% | 565,035 |
| Apr 17, 2025 | 1.08 | 1.18 | 0.99 | 1.12 | 1.12 | 15.46% | 9,966,686 |
| Apr 16, 2025 | 0.94 | 1.00 | 0.90 | 0.97 | 0.97 | 5.43% | 216,355 |
| Apr 15, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -0.44% | 24,856 |
| Apr 14, 2025 | 0.98 | 0.98 | 0.85 | 0.92 | 0.92 | -2.73% | 75,949 |
| Apr 11, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | 1.74% | 10,710 |
| Apr 10, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -4.72% | 37,762 |
| Apr 9, 2025 | 0.93 | 1.01 | 0.91 | 0.98 | 0.98 | 2.30% | 26,448 |
| Apr 8, 2025 | 0.97 | 1.00 | 0.93 | 0.96 | 0.96 | -1.24% | 52,637 |
| Apr 7, 2025 | 1.00 | 1.00 | 0.87 | 0.97 | 0.97 | -5.83% | 29,226 |
| Apr 4, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | - | 41,520 |
| Apr 3, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 24,626 |
| Apr 2, 2025 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | - | 28,105 |
| Apr 1, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.48% | 15,232 |
| Mar 31, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -3.27% | 18,269 |
| Mar 28, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 13,338 |
| Mar 27, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -2.78% | 22,699 |
| Mar 26, 2025 | 1.10 | 1.10 | 1.04 | 1.08 | 1.08 | - | 40,200 |
| Mar 25, 2025 | 1.10 | 1.13 | 1.06 | 1.08 | 1.08 | -1.37% | 57,155 |
| Mar 24, 2025 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -2.23% | 36,442 |
| Mar 21, 2025 | 1.25 | 1.30 | 1.10 | 1.12 | 1.12 | -4.27% | 383,313 |
| Mar 20, 2025 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 0.86% | 15,355 |