Skip to main content
Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
1.240
+0.020 (1.64%)
At close: Sep 26, 2024, 4:00 PM
1.220
-0.020 (-1.61%)
After-hours: Sep 26, 2024, 5:36 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.241.261.221.241.24-1.59%28,036
Sep 25, 20241.211.261.211.261.262.44%22,539
Sep 24, 20241.211.261.211.231.231.65%39,143
Sep 23, 20241.231.281.201.211.21-35,674
Sep 20, 20241.261.291.211.211.21-6.20%30,590
Sep 19, 20241.301.341.271.291.29-2.27%60,134
Sep 18, 20241.331.341.311.321.32-1.49%60,743
Sep 17, 20241.361.361.261.341.340.75%57,389
Sep 16, 20241.371.371.301.331.33-0.75%125,667
Sep 13, 20241.331.361.311.341.341.52%16,211
Sep 12, 20241.321.401.281.321.321.54%166,127
Sep 11, 20241.321.331.291.301.30-2.26%86,965
Sep 10, 20241.371.381.321.331.33-2.92%52,464
Sep 9, 20241.271.371.271.371.377.03%94,263
Sep 6, 20241.291.291.181.281.28-0.78%92,728
Sep 5, 20241.241.311.211.291.292.38%62,551
Sep 4, 20241.281.281.251.261.262.44%48,611
Sep 3, 20241.301.321.211.231.23-6.11%84,152
Aug 30, 20241.361.361.311.311.31-0.76%51,820
Aug 29, 20241.391.391.311.321.32-6.38%206,144
Aug 28, 20241.431.431.371.411.41-2.08%56,119
Aug 27, 20241.381.451.351.441.444.35%101,053
Aug 26, 20241.311.401.271.381.385.34%146,079
Aug 23, 20241.311.381.281.311.31-5.07%167,072
Aug 22, 20241.351.411.281.381.386.15%958,306
Aug 21, 20241.241.391.171.301.306.56%1,505,860
Aug 20, 20241.171.251.061.221.222.52%288,423
Aug 19, 20241.261.351.151.191.194.39%1,815,600
Aug 16, 20241.121.191.101.141.14-3,467,569
Aug 15, 20241.171.201.111.141.140.88%154,488
Aug 14, 20241.201.231.111.131.13-5.04%142,274
Aug 13, 20241.151.221.151.191.195.31%60,284
Aug 12, 20241.171.181.121.131.13-4.24%44,424
Aug 9, 20241.241.261.181.181.18-0.84%163,013
Aug 8, 20241.271.271.161.191.19-7.75%118,700
Aug 7, 20241.281.301.261.291.290.78%84,623
Aug 6, 20241.321.321.231.281.281.59%345,105
Aug 5, 20241.331.451.131.261.26-14.86%460,153
Aug 2, 20241.451.531.401.481.48-1.33%131,207
Aug 1, 20241.641.661.451.501.50-9.64%169,337
Jul 31, 20241.691.751.641.661.66-1.78%64,853
Jul 30, 20241.841.841.631.691.69-8.15%142,388
Jul 29, 20241.751.891.721.841.842.79%359,130
Jul 26, 20241.671.831.631.791.798.48%341,056
Jul 25, 20241.651.671.611.651.65-0.60%40,887
Jul 24, 20241.631.671.621.661.66-57,102
Jul 23, 20241.671.681.611.661.66-0.60%95,487
Jul 22, 20241.691.691.601.671.671.83%123,176
Jul 19, 20241.691.731.571.641.64-4.09%676,574
Jul 18, 20241.731.781.681.711.71-2.84%212,228
Jul 17, 20241.851.881.671.761.76-3.83%545,119
Jul 16, 20242.122.131.771.831.83-17.57%2,348,317
Jul 15, 20241.732.301.732.222.2230.59%3,013,897
Jul 12, 20241.641.791.581.701.705.59%3,521,328
Jul 11, 20241.561.631.531.611.613.21%160,924
Jul 10, 20241.601.651.531.561.56-1.27%149,750
Jul 9, 20241.661.661.561.581.58-4.82%173,184
Jul 8, 20241.601.691.591.661.663.75%242,423
Jul 5, 20241.571.641.511.601.605.26%267,892
Jul 3, 20241.571.601.501.521.52-3.80%249,967
Jul 2, 20241.611.771.551.581.58-4.82%702,022
Jul 1, 20241.701.801.561.661.66-1.19%2,114,861
Jun 28, 20241.592.231.451.681.6825.37%76,827,842
Jun 27, 20241.241.361.231.341.344.69%92,099
Jun 26, 20241.261.351.241.281.283.23%124,236
Jun 25, 20241.361.361.211.241.24-7.46%230,325
Jun 24, 20241.401.421.291.341.34-7.59%271,602
Jun 21, 20241.281.701.281.451.4513.28%1,466,558
Jun 20, 20241.431.461.151.281.284.07%14,910,826
Jun 18, 20241.131.271.111.231.2310.81%365,228
Jun 17, 20241.141.151.091.111.11-182,268
Jun 14, 20241.101.141.051.111.112.78%90,684
Jun 13, 20241.091.111.041.081.08-0.92%104,508
Jun 12, 20241.021.121.011.091.096.86%212,882
Jun 11, 20241.041.120.951.021.02-5,389,152
Jun 10, 20241.021.031.011.021.02-1.26%48,128
Jun 7, 20241.041.041.021.031.03-0.86%35,585
Jun 6, 20241.051.071.021.041.04-2.62%63,364
Jun 5, 20241.061.091.051.071.07-80,821
Jun 4, 20241.081.101.061.071.07-1.83%47,466
Jun 3, 20241.121.121.081.091.09-3.54%47,315
May 31, 20241.121.151.121.131.13-0.88%18,838
May 30, 20241.121.171.111.141.140.88%52,626
May 29, 20241.141.191.111.131.13-0.88%36,760
May 28, 20241.141.181.131.141.14-0.87%48,285
May 24, 20241.141.181.111.151.152.22%79,300
May 23, 20241.151.221.111.131.13-3.02%95,166
May 22, 20241.231.231.151.161.16-3.33%97,672
May 21, 20241.181.221.181.201.20-29,993
May 20, 20241.231.231.171.201.20-1.64%52,031
May 17, 20241.281.311.191.221.22-5.43%198,061
May 16, 20241.301.371.281.291.290.78%107,739
May 15, 20241.271.331.271.281.28-0.78%73,644
May 14, 20241.271.341.231.291.29-144,490
May 13, 20241.341.371.271.291.29-7.86%332,071
May 10, 20241.451.461.351.401.40-6.67%438,754
May 9, 20241.361.531.351.501.502.04%407,565
May 8, 20241.391.551.381.471.47-0.68%1,513,516
May 7, 20241.751.801.361.481.4826.50%49,529,465
May 6, 20241.171.191.141.171.17-1.68%45,198