Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
1.036
-0.034 (-3.21%)
Mar 31, 2025, 10:43 AM EDT - Market open
Clearmind Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 15,038 |
| Mar 18, 2025 | 1.18 | 1.20 | 1.10 | 1.20 | 1.20 | 5.26% | 40,077 |
| Mar 17, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 13,134 |
| Mar 14, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 14,292 |
| Mar 13, 2025 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | - | 18,315 |
| Mar 12, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | 3.67% | 27,236 |
| Mar 11, 2025 | 1.12 | 1.15 | 1.08 | 1.09 | 1.09 | -5.22% | 52,011 |
| Mar 10, 2025 | 1.10 | 1.16 | 1.05 | 1.15 | 1.15 | 8.49% | 209,005 |
| Mar 7, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 51,271 |
| Mar 6, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 33,939 |
| Mar 5, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | 1.75% | 23,978 |
| Mar 4, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -1.72% | 46,806 |
| Mar 3, 2025 | 1.20 | 1.28 | 1.14 | 1.16 | 1.16 | -4.13% | 73,687 |
| Feb 28, 2025 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 13,527 |
| Feb 27, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.94% | 20,988 |
| Feb 26, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.93% | 47,420 |
| Feb 25, 2025 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -1.85% | 57,217 |
| Feb 24, 2025 | 1.28 | 1.34 | 1.25 | 1.25 | 1.25 | -3.49% | 46,947 |
| 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 |