Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
1.290
+0.010 (0.78%)
At close: Feb 21, 2025, 4:00 PM
1.260
-0.030 (-2.33%)
After-hours: Feb 21, 2025, 7:45 PM EST
Clearmind Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.27 | 1.32 | 1.23 | 1.29 | 1.29 | 0.78% | 56,546 |
| Feb 20, 2025 | 1.31 | 1.38 | 1.26 | 1.28 | 1.28 | -3.76% | 51,650 |
| Feb 19, 2025 | 1.37 | 1.37 | 1.26 | 1.33 | 1.33 | -2.92% | 117,772 |
| Feb 18, 2025 | 1.37 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 28,841 |
| Feb 14, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | 0.71% | 58,070 |
| Feb 13, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 80,686 |
| Feb 12, 2025 | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | 2.92% | 24,538 |
| Feb 11, 2025 | 1.37 | 1.43 | 1.36 | 1.37 | 1.37 | -1.79% | 48,251 |
| Feb 10, 2025 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 2.57% | 74,790 |
| Feb 7, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -4.90% | 55,114 |
| Feb 6, 2025 | 1.46 | 1.49 | 1.37 | 1.43 | 1.43 | -4.03% | 51,689 |
| Feb 5, 2025 | 1.42 | 1.50 | 1.35 | 1.49 | 1.49 | 8.76% | 372,020 |
| Feb 4, 2025 | 1.39 | 1.48 | 1.35 | 1.37 | 1.37 | -2.84% | 124,656 |
| Feb 3, 2025 | 1.35 | 1.44 | 1.34 | 1.41 | 1.41 | 2.17% | 117,628 |
| Jan 31, 2025 | 1.36 | 1.41 | 1.34 | 1.38 | 1.38 | 2.22% | 45,104 |
| Jan 30, 2025 | 1.36 | 1.42 | 1.35 | 1.35 | 1.35 | -1.46% | 81,421 |
| Jan 29, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 0.37% | 72,398 |
| Jan 28, 2025 | 1.38 | 1.48 | 1.35 | 1.37 | 1.37 | -1.09% | 193,658 |
| Jan 27, 2025 | 1.47 | 1.50 | 1.36 | 1.38 | 1.38 | -6.12% | 94,753 |
| Jan 24, 2025 | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 71,446 |
| Jan 23, 2025 | 1.51 | 1.52 | 1.45 | 1.49 | 1.49 | 2.76% | 42,345 |
| Jan 22, 2025 | 1.42 | 1.52 | 1.42 | 1.45 | 1.45 | 0.69% | 128,941 |
| Jan 21, 2025 | 1.49 | 1.54 | 1.42 | 1.44 | 1.44 | -3.36% | 87,561 |
| Jan 17, 2025 | 1.53 | 1.55 | 1.47 | 1.49 | 1.49 | -1.97% | 124,961 |
| Jan 16, 2025 | 1.54 | 1.57 | 1.47 | 1.52 | 1.52 | -0.65% | 56,647 |
| Jan 15, 2025 | 1.58 | 1.58 | 1.49 | 1.53 | 1.53 | 1.32% | 53,592 |
| Jan 14, 2025 | 1.55 | 1.60 | 1.47 | 1.51 | 1.51 | -1.31% | 87,186 |
| Jan 13, 2025 | 1.55 | 1.62 | 1.45 | 1.53 | 1.53 | - | 203,693 |
| Jan 10, 2025 | 1.44 | 1.60 | 1.43 | 1.53 | 1.53 | 6.25% | 212,400 |
| Jan 8, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -3.36% | 160,102 |
| Jan 7, 2025 | 1.61 | 1.62 | 1.45 | 1.49 | 1.49 | -5.70% | 285,215 |
| Jan 6, 2025 | 1.63 | 1.75 | 1.55 | 1.58 | 1.58 | 6.04% | 868,748 |
| Jan 3, 2025 | 1.49 | 1.55 | 1.44 | 1.49 | 1.49 | 2.76% | 239,824 |
| Jan 2, 2025 | 1.40 | 1.54 | 1.37 | 1.45 | 1.45 | 5.07% | 938,841 |
| Dec 31, 2024 | 1.45 | 1.46 | 1.36 | 1.38 | 1.38 | -1.43% | 327,333 |
| Dec 30, 2024 | 1.47 | 1.51 | 1.40 | 1.40 | 1.40 | -6.67% | 332,031 |
| Dec 27, 2024 | 1.57 | 1.67 | 1.50 | 1.50 | 1.50 | -3.85% | 515,853 |
| Dec 26, 2024 | 1.50 | 1.68 | 1.50 | 1.56 | 1.56 | -9.30% | 1,951,712 |
| Dec 24, 2024 | 2.00 | 2.18 | 1.55 | 1.72 | 1.72 | 40.98% | 51,786,288 |
| Dec 23, 2024 | 1.21 | 1.23 | 1.17 | 1.22 | 1.22 | 1.67% | 33,751 |
| Dec 20, 2024 | 1.19 | 1.27 | 1.17 | 1.20 | 1.20 | 0.84% | 39,716 |
| Dec 19, 2024 | 1.21 | 1.36 | 1.14 | 1.19 | 1.19 | 3.48% | 312,550 |
| Dec 18, 2024 | 1.27 | 1.30 | 1.14 | 1.15 | 1.15 | -9.45% | 87,462 |
| Dec 17, 2024 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -3.05% | 45,473 |
| Dec 16, 2024 | 1.44 | 1.47 | 1.26 | 1.31 | 1.31 | -11.07% | 167,680 |
| Dec 13, 2024 | 1.48 | 1.52 | 1.40 | 1.47 | 1.47 | 0.89% | 175,075 |
| Dec 12, 2024 | 1.31 | 1.53 | 1.31 | 1.46 | 1.46 | 9.77% | 156,649 |
| Dec 11, 2024 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 19,531 |
| Dec 10, 2024 | 1.37 | 1.44 | 1.31 | 1.33 | 1.33 | -6.99% | 59,655 |
| Dec 9, 2024 | 1.37 | 1.44 | 1.35 | 1.43 | 1.43 | 4.38% | 35,551 |
| Dec 6, 2024 | 1.33 | 1.42 | 1.32 | 1.37 | 1.37 | 3.01% | 82,977 |
| Dec 5, 2024 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -1.48% | 43,472 |
| Dec 4, 2024 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 88,150 |
| Dec 3, 2024 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | 4.80% | 47,657 |
| Dec 2, 2024 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 55,621 |
| Nov 29, 2024 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 19,054 |
| Nov 27, 2024 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -3.76% | 61,198 |
| Nov 26, 2024 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 13,749 |
| Nov 25, 2024 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | - | 31,203 |
| Nov 22, 2024 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 18,372 |
| Nov 21, 2024 | 1.36 | 1.37 | 1.30 | 1.34 | 1.34 | -1.47% | 35,227 |
| Nov 20, 2024 | 1.32 | 1.39 | 1.29 | 1.36 | 1.36 | 1.49% | 72,864 |
| Nov 19, 2024 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 40,244 |
| Nov 18, 2024 | 1.38 | 1.39 | 1.31 | 1.33 | 1.33 | -0.75% | 94,600 |
| Nov 15, 2024 | 1.47 | 1.53 | 1.34 | 1.34 | 1.34 | -8.84% | 284,485 |
| Nov 14, 2024 | 1.50 | 1.52 | 1.39 | 1.47 | 1.47 | - | 207,353 |
| Nov 13, 2024 | 1.50 | 1.53 | 1.45 | 1.47 | 1.47 | -3.92% | 89,125 |
| Nov 12, 2024 | 1.54 | 1.56 | 1.45 | 1.53 | 1.53 | -1.92% | 103,823 |
| Nov 11, 2024 | 1.49 | 1.58 | 1.46 | 1.56 | 1.56 | 1.30% | 188,730 |
| Nov 8, 2024 | 1.40 | 1.57 | 1.35 | 1.54 | 1.54 | 10.00% | 500,416 |
| Nov 7, 2024 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 43,827 |
| Nov 6, 2024 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 163,132 |
| Nov 5, 2024 | 1.43 | 1.45 | 1.38 | 1.41 | 1.41 | 0.71% | 73,485 |
| Nov 4, 2024 | 1.37 | 1.45 | 1.33 | 1.40 | 1.40 | 2.94% | 87,854 |
| Nov 1, 2024 | 1.40 | 1.42 | 1.34 | 1.36 | 1.36 | -2.16% | 63,976 |
| Oct 31, 2024 | 1.47 | 1.50 | 1.36 | 1.39 | 1.39 | -4.79% | 51,827 |
| Oct 30, 2024 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 23,031 |
| Oct 29, 2024 | 1.46 | 1.52 | 1.37 | 1.47 | 1.47 | 3.52% | 83,103 |
| Oct 28, 2024 | 1.47 | 1.50 | 1.42 | 1.42 | 1.42 | -2.74% | 40,241 |
| Oct 25, 2024 | 1.54 | 1.59 | 1.45 | 1.46 | 1.46 | -5.19% | 110,297 |
| Oct 24, 2024 | 1.43 | 1.57 | 1.42 | 1.54 | 1.54 | 7.69% | 162,881 |
| Oct 23, 2024 | 1.48 | 1.52 | 1.39 | 1.43 | 1.43 | -3.38% | 201,324 |
| Oct 22, 2024 | 1.52 | 1.54 | 1.41 | 1.48 | 1.48 | -3.90% | 171,496 |
| Oct 21, 2024 | 1.78 | 1.78 | 1.53 | 1.54 | 1.54 | -12.25% | 567,541 |
| Oct 18, 2024 | 1.39 | 1.81 | 1.35 | 1.76 | 1.76 | 32.95% | 2,314,097 |
| Oct 17, 2024 | 1.39 | 1.45 | 1.32 | 1.32 | 1.32 | -7.69% | 130,475 |
| Oct 16, 2024 | 1.60 | 1.60 | 1.32 | 1.43 | 1.43 | -10.06% | 806,550 |
| Oct 15, 2024 | 1.42 | 1.68 | 1.35 | 1.59 | 1.59 | 12.77% | 2,657,238 |
| Oct 14, 2024 | 1.33 | 1.47 | 1.31 | 1.41 | 1.41 | 3.68% | 328,209 |
| Oct 11, 2024 | 1.29 | 1.38 | 1.24 | 1.36 | 1.36 | - | 359,168 |
| Oct 10, 2024 | 1.30 | 1.38 | 1.25 | 1.36 | 1.36 | -2.86% | 4,669,063 |
| Oct 9, 2024 | 1.32 | 1.41 | 1.32 | 1.40 | 1.40 | 6.06% | 28,181 |
| Oct 8, 2024 | 1.29 | 1.45 | 1.28 | 1.32 | 1.32 | -0.75% | 100,010 |
| Oct 7, 2024 | 1.21 | 1.34 | 1.21 | 1.33 | 1.33 | 8.13% | 109,158 |
| Oct 4, 2024 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 7,937 |
| Oct 3, 2024 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 28,832 |
| Oct 2, 2024 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -0.83% | 54,345 |
| Oct 1, 2024 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 21,536 |
| Sep 30, 2024 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 23,300 |
| Sep 27, 2024 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 25,685 |