Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
1.340
-0.010 (-0.73%)
Nov 21, 2024, 3:53 PM EST - Market closed
Clearmind Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 32,956 |
| Sep 25, 2024 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 2.44% | 22,539 |
| Sep 24, 2024 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 1.65% | 39,143 |
| Sep 23, 2024 | 1.23 | 1.28 | 1.20 | 1.21 | 1.21 | - | 35,674 |
| Sep 20, 2024 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -6.20% | 30,590 |
| Sep 19, 2024 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 60,134 |
| Sep 18, 2024 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 60,743 |
| Sep 17, 2024 | 1.36 | 1.36 | 1.26 | 1.34 | 1.34 | 0.75% | 57,389 |
| Sep 16, 2024 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 125,667 |
| Sep 13, 2024 | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 16,211 |
| Sep 12, 2024 | 1.32 | 1.40 | 1.28 | 1.32 | 1.32 | 1.54% | 166,127 |
| Sep 11, 2024 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 86,965 |
| Sep 10, 2024 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 52,464 |
| Sep 9, 2024 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 7.03% | 94,263 |
| Sep 6, 2024 | 1.29 | 1.29 | 1.18 | 1.28 | 1.28 | -0.78% | 92,728 |
| Sep 5, 2024 | 1.24 | 1.31 | 1.21 | 1.29 | 1.29 | 2.38% | 62,551 |
| Sep 4, 2024 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | 2.44% | 48,611 |
| Sep 3, 2024 | 1.30 | 1.32 | 1.21 | 1.23 | 1.23 | -6.11% | 84,152 |
| Aug 30, 2024 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -0.76% | 51,820 |
| Aug 29, 2024 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -6.38% | 206,144 |
| Aug 28, 2024 | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | -2.08% | 56,119 |
| Aug 27, 2024 | 1.38 | 1.45 | 1.35 | 1.44 | 1.44 | 4.35% | 101,053 |
| Aug 26, 2024 | 1.31 | 1.40 | 1.27 | 1.38 | 1.38 | 5.34% | 146,079 |
| Aug 23, 2024 | 1.31 | 1.38 | 1.28 | 1.31 | 1.31 | -5.07% | 167,072 |
| Aug 22, 2024 | 1.35 | 1.41 | 1.28 | 1.38 | 1.38 | 6.15% | 958,306 |
| Aug 21, 2024 | 1.24 | 1.39 | 1.17 | 1.30 | 1.30 | 6.56% | 1,505,860 |
| Aug 20, 2024 | 1.17 | 1.25 | 1.06 | 1.22 | 1.22 | 2.52% | 288,423 |
| Aug 19, 2024 | 1.26 | 1.35 | 1.15 | 1.19 | 1.19 | 4.39% | 1,815,600 |
| Aug 16, 2024 | 1.12 | 1.19 | 1.10 | 1.14 | 1.14 | - | 3,467,569 |
| Aug 15, 2024 | 1.17 | 1.20 | 1.11 | 1.14 | 1.14 | 0.88% | 154,488 |
| Aug 14, 2024 | 1.20 | 1.23 | 1.11 | 1.13 | 1.13 | -5.04% | 142,274 |
| Aug 13, 2024 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 5.31% | 60,284 |
| Aug 12, 2024 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -4.24% | 44,424 |
| Aug 9, 2024 | 1.24 | 1.26 | 1.18 | 1.18 | 1.18 | -0.84% | 163,013 |
| Aug 8, 2024 | 1.27 | 1.27 | 1.16 | 1.19 | 1.19 | -7.75% | 118,700 |
| Aug 7, 2024 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 84,623 |
| Aug 6, 2024 | 1.32 | 1.32 | 1.23 | 1.28 | 1.28 | 1.59% | 345,105 |
| Aug 5, 2024 | 1.33 | 1.45 | 1.13 | 1.26 | 1.26 | -14.86% | 460,153 |
| Aug 2, 2024 | 1.45 | 1.53 | 1.40 | 1.48 | 1.48 | -1.33% | 131,207 |
| Aug 1, 2024 | 1.64 | 1.66 | 1.45 | 1.50 | 1.50 | -9.64% | 169,337 |
| Jul 31, 2024 | 1.69 | 1.75 | 1.64 | 1.66 | 1.66 | -1.78% | 64,853 |
| Jul 30, 2024 | 1.84 | 1.84 | 1.63 | 1.69 | 1.69 | -8.15% | 142,388 |
| Jul 29, 2024 | 1.75 | 1.89 | 1.72 | 1.84 | 1.84 | 2.79% | 359,130 |
| Jul 26, 2024 | 1.67 | 1.83 | 1.63 | 1.79 | 1.79 | 8.48% | 341,056 |
| Jul 25, 2024 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | -0.60% | 40,887 |
| Jul 24, 2024 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | - | 57,102 |
| Jul 23, 2024 | 1.67 | 1.68 | 1.61 | 1.66 | 1.66 | -0.60% | 95,487 |
| Jul 22, 2024 | 1.69 | 1.69 | 1.60 | 1.67 | 1.67 | 1.83% | 123,176 |
| Jul 19, 2024 | 1.69 | 1.73 | 1.57 | 1.64 | 1.64 | -4.09% | 676,574 |
| Jul 18, 2024 | 1.73 | 1.78 | 1.68 | 1.71 | 1.71 | -2.84% | 212,228 |
| Jul 17, 2024 | 1.85 | 1.88 | 1.67 | 1.76 | 1.76 | -3.83% | 545,119 |
| Jul 16, 2024 | 2.12 | 2.13 | 1.77 | 1.83 | 1.83 | -17.57% | 2,348,317 |
| Jul 15, 2024 | 1.73 | 2.30 | 1.73 | 2.22 | 2.22 | 30.59% | 3,013,897 |
| Jul 12, 2024 | 1.64 | 1.79 | 1.58 | 1.70 | 1.70 | 5.59% | 3,521,328 |
| Jul 11, 2024 | 1.56 | 1.63 | 1.53 | 1.61 | 1.61 | 3.21% | 160,924 |
| Jul 10, 2024 | 1.60 | 1.65 | 1.53 | 1.56 | 1.56 | -1.27% | 149,750 |
| Jul 9, 2024 | 1.66 | 1.66 | 1.56 | 1.58 | 1.58 | -4.82% | 173,184 |
| Jul 8, 2024 | 1.60 | 1.69 | 1.59 | 1.66 | 1.66 | 3.75% | 242,423 |
| Jul 5, 2024 | 1.57 | 1.64 | 1.51 | 1.60 | 1.60 | 5.26% | 267,892 |
| Jul 3, 2024 | 1.57 | 1.60 | 1.50 | 1.52 | 1.52 | -3.80% | 249,967 |
| Jul 2, 2024 | 1.61 | 1.77 | 1.55 | 1.58 | 1.58 | -4.82% | 702,022 |