Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
0.8101
+0.0146 (1.84%)
At close: Nov 3, 2025, 4:00 PM EST
0.7901
-0.0200 (-2.47%)
After-hours: Nov 3, 2025, 4:18 PM EST
Clearmind Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.79 | 0.82 | 0.79 | 0.83 | - | 4.83% | 174,876 |
| Oct 31, 2025 | 0.79 | 0.81 | 0.75 | 0.80 | 0.80 | -12.28% | 8,499,150 |
| Oct 30, 2025 | 0.93 | 0.97 | 0.88 | 0.91 | 0.91 | -9.30% | 5,086,416 |
| Oct 29, 2025 | 0.98 | 1.20 | 0.98 | 1.00 | 1.00 | 1.00% | 1,463,196 |
| Oct 28, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 45,596 |
| Oct 27, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 38,635 |
| Oct 24, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 2.82% | 52,720 |
| Oct 23, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -1.77% | 20,524 |
| Oct 22, 2025 | 1.00 | 1.03 | 0.96 | 1.00 | 1.00 | -2.91% | 149,660 |
| Oct 21, 2025 | 1.06 | 1.06 | 0.96 | 1.03 | 1.03 | -3.74% | 173,590 |
| Oct 20, 2025 | 0.97 | 1.08 | 0.97 | 1.07 | 1.07 | 11.71% | 354,975 |
| Oct 17, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 1.11% | 129,595 |
| Oct 16, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.10% | 27,714 |
| Oct 15, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -0.45% | 63,358 |
| Oct 14, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -0.27% | 66,440 |
| Oct 13, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 2.40% | 50,570 |
| Oct 10, 2025 | 0.98 | 0.99 | 0.93 | 0.93 | 0.93 | -3.15% | 83,221 |
| Oct 9, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -0.84% | 35,260 |
| Oct 8, 2025 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 1.82% | 103,960 |
| Oct 7, 2025 | 1.00 | 1.01 | 0.92 | 0.95 | 0.95 | -5.73% | 210,986 |
| Oct 6, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 95,370 |
| Oct 3, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 66,835 |
| Oct 2, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 81,746 |
| Oct 1, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -1.46% | 70,992 |
| Sep 30, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 2.50% | 69,277 |
| Sep 29, 2025 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | -4.76% | 273,725 |
| Sep 26, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 147,306 |
| Sep 25, 2025 | 1.11 | 1.12 | 1.05 | 1.06 | 1.06 | 2.91% | 202,859 |
| Sep 24, 2025 | 1.05 | 1.11 | 1.01 | 1.03 | 1.03 | 0.98% | 350,748 |
| Sep 23, 2025 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -7.27% | 245,317 |
| Sep 22, 2025 | 1.07 | 1.15 | 1.03 | 1.10 | 1.10 | -7.56% | 930,896 |
| Sep 19, 2025 | 1.21 | 1.31 | 1.05 | 1.19 | 1.19 | 19.00% | 37,593,217 |
| Sep 18, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 37,006 |
| Sep 17, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 10,497 |
| Sep 16, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -1.66% | 38,359 |
| Sep 15, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 0.69% | 37,361 |
| Sep 12, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 21,529 |
| Sep 11, 2025 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | 2.54% | 35,814 |
| Sep 10, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.78% | 40,571 |
| Sep 9, 2025 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | 2.18% | 42,619 |
| Sep 8, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 34,539 |
| Sep 5, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.88% | 22,571 |
| Sep 4, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.09% | 25,598 |
| Sep 3, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 22,390 |
| Sep 2, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -1.42% | 44,000 |
| Aug 29, 2025 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 3.43% | 42,856 |
| Aug 28, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 71,552 |
| Aug 27, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 13,605 |
| Aug 26, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.88% | 20,193 |
| Aug 25, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -1.07% | 31,443 |