Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
6.22
+0.37 (6.31%)
At close: Oct 30, 2026, 4:00 PM EDT
6.05
-0.17 (-2.72%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Clearmind Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.83 | 6.50 | 5.80 | 6.22 | 6.22 | 6.31% | 10,467 |
| Oct 29, 2026 | 6.15 | 6.17 | 5.85 | 5.85 | 5.85 | -3.47% | 4,363 |
| Oct 28, 2026 | 5.98 | 6.15 | 5.98 | 6.06 | 6.06 | 1.55% | 5,025 |
| Oct 27, 2026 | 6.10 | 6.10 | 5.95 | 5.97 | 5.97 | -2.52% | 5,504 |
| Oct 26, 2026 | 5.92 | 6.20 | 5.86 | 6.12 | 6.12 | 4.28% | 16,360 |
| Oct 23, 2026 | 6.26 | 6.26 | 5.87 | 5.87 | 5.87 | -2.17% | 8,418 |
| Oct 22, 2026 | 6.01 | 6.10 | 6.00 | 6.00 | 6.00 | 1.01% | 5,300 |
| Oct 21, 2026 | 6.25 | 6.25 | 5.92 | 5.94 | 5.94 | -2.94% | 5,328 |
| Oct 20, 2026 | 5.97 | 6.19 | 5.91 | 6.12 | 6.12 | 2.00% | 6,997 |
| Oct 19, 2026 | 6.16 | 6.36 | 5.91 | 6.00 | 6.00 | -4.15% | 8,308 |
| Oct 16, 2026 | 6.33 | 6.47 | 6.26 | 6.26 | 6.26 | -2.49% | 4,137 |
| Oct 15, 2026 | 6.24 | 6.79 | 6.24 | 6.42 | 6.42 | 2.08% | 5,684 |
| Oct 14, 2026 | 6.36 | 6.47 | 6.20 | 6.29 | 6.29 | 0.95% | 10,814 |
| Oct 13, 2026 | 6.50 | 6.73 | 6.23 | 6.23 | 6.23 | -4.74% | 11,006 |
| Oct 12, 2026 | 6.52 | 6.80 | 6.48 | 6.54 | 6.54 | -0.61% | 16,203 |
| Oct 9, 2026 | 6.77 | 6.94 | 6.35 | 6.58 | 6.58 | -0.30% | 9,076 |
| Oct 8, 2026 | 6.64 | 7.16 | 6.40 | 6.60 | 6.60 | - | 41,116 |
| Oct 7, 2026 | 5.75 | 6.70 | 5.54 | 6.60 | 6.60 | 13.01% | 147,082 |
| Oct 6, 2026 | 5.89 | 6.18 | 5.70 | 5.84 | 5.84 | -2.67% | 35,365 |
| Oct 5, 2026 | 5.93 | 6.54 | 5.25 | 6.00 | 6.00 | 4.90% | 92,044 |
| 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 |