Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
6.58
-0.02 (-0.30%)
At close: Oct 9, 2026, 4:00 PM EDT
6.98
+0.40 (6.08%)
After-hours: Oct 9, 2026, 7:36 PM EDT
Clearmind Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.77 | 6.94 | 6.35 | 6.58 | 6.58 | -0.30% | 9,061 |
| Oct 8, 2026 | 6.64 | 7.16 | 6.40 | 6.60 | 6.60 | - | 41,054 |
| Oct 7, 2026 | 5.75 | 6.70 | 5.54 | 6.60 | 6.60 | 13.01% | 144,506 |
| Oct 6, 2026 | 5.89 | 6.18 | 5.70 | 5.84 | 5.84 | -2.67% | 35,343 |
| Oct 5, 2026 | 5.93 | 6.54 | 5.25 | 6.00 | 6.00 | 4.90% | 84,840 |
| Oct 2, 2026 | 5.92 | 5.92 | 5.64 | 5.72 | 5.72 | -0.11% | 12,614 |
| Oct 1, 2026 | 6.00 | 6.09 | 5.67 | 5.73 | 5.73 | -11.09% | 27,667 |
| Sep 30, 2026 | 6.52 | 6.72 | 6.40 | 6.44 | 6.44 | -0.77% | 12,472 |
| Sep 29, 2026 | 6.26 | 6.58 | 6.26 | 6.49 | 6.49 | 3.01% | 5,185 |
| Sep 28, 2026 | 6.40 | 6.54 | 6.26 | 6.30 | 6.30 | -1.91% | 11,457 |
| Sep 25, 2026 | 6.72 | 6.72 | 6.42 | 6.42 | 6.42 | -0.90% | 7,263 |
| Sep 24, 2026 | 6.81 | 6.81 | 6.40 | 6.48 | 6.48 | -4.67% | 8,191 |
| Sep 23, 2026 | 6.43 | 6.80 | 6.24 | 6.80 | 6.80 | 8.81% | 46,708 |
| Sep 22, 2026 | 6.24 | 6.32 | 6.18 | 6.25 | 6.25 | -1.19% | 9,532 |
| Sep 21, 2026 | 6.32 | 6.40 | 6.20 | 6.33 | 6.32 | -1.10% | 15,360 |
| Sep 18, 2026 | 6.80 | 6.87 | 6.16 | 6.40 | 6.40 | -6.83% | 24,337 |
| Sep 17, 2026 | 6.60 | 8.48 | 6.50 | 6.86 | 6.86 | 6.46% | 199,738 |
| Sep 16, 2026 | 6.73 | 6.78 | 6.32 | 6.45 | 6.45 | -6.76% | 19,255 |
| Sep 15, 2026 | 7.34 | 7.46 | 6.67 | 6.91 | 6.91 | -8.44% | 21,090 |
| Sep 14, 2026 | 7.52 | 7.76 | 7.34 | 7.55 | 7.55 | -2.35% | 21,106 |
| Sep 11, 2026 | 8.00 | 8.48 | 7.60 | 7.73 | 7.73 | -1.52% | 36,039 |
| Sep 10, 2026 | 8.00 | 8.36 | 7.84 | 7.85 | 7.85 | -7.40% | 12,854 |
| Sep 9, 2026 | 8.56 | 8.88 | 8.00 | 8.48 | 8.48 | 2.91% | 42,103 |
| Sep 8, 2026 | 9.20 | 9.20 | 7.36 | 8.24 | 8.24 | -11.21% | 389,686 |
| Sep 4, 2026 | 11.96 | 12.44 | 9.28 | 9.28 | 9.28 | -31.76% | 1,939,055 |
| Sep 3, 2026 | 14.48 | 14.72 | 13.60 | 13.60 | 13.60 | -8.11% | 7,510 |
| Sep 2, 2026 | 14.80 | 14.96 | 14.32 | 14.80 | 14.80 | 1.09% | 5,902 |
| Sep 1, 2026 | 15.44 | 15.44 | 14.08 | 14.64 | 14.64 | -5.67% | 27,683 |
| Aug 31, 2026 | 14.56 | 16.80 | 14.48 | 15.52 | 15.52 | 10.23% | 89,870 |
| Aug 28, 2026 | 14.56 | 14.72 | 13.84 | 14.08 | 14.08 | -2.76% | 3,098 |
| Aug 27, 2026 | 14.80 | 14.80 | 14.00 | 14.48 | 14.48 | 5.23% | 8,183 |
| Aug 26, 2026 | 13.44 | 13.92 | 13.28 | 13.76 | 13.76 | 0.58% | 4,736 |
| Aug 25, 2026 | 13.52 | 14.00 | 13.20 | 13.68 | 13.68 | 1.79% | 5,351 |
| Aug 24, 2026 | 14.00 | 14.00 | 12.88 | 13.44 | 13.44 | -3.45% | 12,145 |
| Aug 21, 2026 | 13.92 | 14.68 | 13.92 | 13.92 | 13.92 | 0.58% | 5,892 |
| Aug 20, 2026 | 15.44 | 15.44 | 13.60 | 13.84 | 13.84 | -9.42% | 13,674 |
| Aug 19, 2026 | 15.68 | 15.68 | 15.04 | 15.28 | 15.28 | -2.55% | 7,930 |
| Aug 18, 2026 | 15.04 | 18.48 | 14.72 | 15.68 | 15.68 | 3.70% | 104,447 |
| Aug 17, 2026 | 15.04 | 15.76 | 14.88 | 15.12 | 15.12 | 1.61% | 5,730 |
| Aug 14, 2026 | 15.04 | 15.12 | 14.56 | 14.88 | 14.88 | 0.54% | 4,565 |
| Aug 13, 2026 | 13.52 | 14.88 | 13.52 | 14.80 | 14.80 | 12.12% | 25,965 |
| Aug 12, 2026 | 12.88 | 13.36 | 12.80 | 13.20 | 13.20 | 2.48% | 7,485 |
| Aug 11, 2026 | 12.72 | 13.28 | 12.32 | 12.88 | 12.88 | 0.63% | 8,894 |
| Aug 10, 2026 | 13.12 | 13.36 | 12.64 | 12.80 | 12.80 | -1.84% | 3,385 |
| Aug 7, 2026 | 13.92 | 14.08 | 12.64 | 13.04 | 13.04 | -6.86% | 9,893 |
| Aug 6, 2026 | 13.92 | 14.08 | 13.68 | 14.00 | 14.00 | -0.57% | 8,668 |
| Aug 5, 2026 | 13.44 | 14.40 | 13.44 | 14.08 | 14.08 | 2.92% | 16,581 |
| Aug 4, 2026 | 12.64 | 14.16 | 12.64 | 13.68 | 13.68 | 4.91% | 13,480 |
| Aug 3, 2026 | 12.40 | 13.44 | 12.16 | 13.04 | 13.04 | -3.55% | 46,831 |
| Jul 31, 2026 | 13.04 | 13.64 | 12.80 | 13.52 | 13.52 | 4.32% | 10,629 |