Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
1.020
+0.060 (6.23%)
At close: Aug 7, 2025, 4:00 PM
1.020
0.00 (0.00%)
Pre-market: Aug 8, 2025, 8:37 AM EDT
Clearmind Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -6.46% | 186,471 |
| Jul 8, 2025 | 0.98 | 1.04 | 0.94 | 1.04 | 1.04 | 4.52% | 432,777 |
| Jul 7, 2025 | 1.05 | 1.08 | 0.96 | 0.99 | 0.99 | -9.80% | 1,186,728 |
| Jul 3, 2025 | 1.19 | 1.31 | 0.94 | 1.10 | 1.10 | 21.82% | 41,810,393 |
| Jul 2, 2025 | 0.86 | 0.91 | 0.85 | 0.90 | 0.90 | 3.56% | 32,393 |
| Jul 1, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -3.11% | 46,942 |
| Jun 30, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | 1.24% | 100,385 |
| Jun 27, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | 0.84% | 56,826 |
| Jun 26, 2025 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | -2.03% | 20,602 |
| Jun 25, 2025 | 0.85 | 0.93 | 0.85 | 0.90 | 0.90 | 0.14% | 84,641 |
| Jun 24, 2025 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | 0.97% | 85,390 |
| Jun 23, 2025 | 0.88 | 0.89 | 0.83 | 0.89 | 0.89 | 0.39% | 57,383 |
| Jun 20, 2025 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | 3.08% | 39,497 |
| Jun 18, 2025 | 0.83 | 0.88 | 0.83 | 0.86 | 0.86 | 2.14% | 12,986 |
| Jun 17, 2025 | 0.87 | 0.87 | 0.80 | 0.84 | 0.84 | -3.22% | 39,030 |
| Jun 16, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 1.28% | 45,144 |
| Jun 13, 2025 | 0.85 | 0.90 | 0.80 | 0.86 | 0.86 | 0.32% | 134,223 |
| Jun 12, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -3.83% | 174,815 |
| Jun 11, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -0.63% | 60,072 |
| Jun 10, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -5.60% | 86,228 |
| Jun 9, 2025 | 0.96 | 0.97 | 0.90 | 0.95 | 0.95 | 0.04% | 134,457 |
| Jun 6, 2025 | 0.94 | 1.05 | 0.91 | 0.95 | 0.95 | 0.95% | 160,665 |
| Jun 5, 2025 | 0.91 | 1.05 | 0.91 | 0.94 | 0.94 | 3.96% | 956,125 |
| Jun 4, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -4.18% | 64,893 |
| Jun 3, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | 0.16% | 96,602 |
| Jun 2, 2025 | 0.93 | 0.96 | 0.91 | 0.94 | 0.94 | -2.08% | 117,242 |
| 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 |