Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
0.7994
-0.0586 (-6.83%)
At close: Sep 18, 2026, 4:00 PM EDT
0.7903
-0.0091 (-1.14%)
After-hours: Sep 18, 2026, 7:31 PM EDT
Clearmind Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.85 | 0.86 | 0.77 | 0.80 | 0.80 | -6.83% | 190,278 |
| Sep 17, 2026 | 0.82 | 1.06 | 0.81 | 0.86 | 0.86 | 6.46% | 1,597,904 |
| Sep 16, 2026 | 0.84 | 0.85 | 0.79 | 0.81 | 0.81 | -6.76% | 154,044 |
| Sep 15, 2026 | 0.92 | 0.93 | 0.83 | 0.86 | 0.86 | -8.44% | 168,726 |
| Sep 14, 2026 | 0.94 | 0.97 | 0.92 | 0.94 | 0.94 | -2.35% | 168,853 |
| Sep 11, 2026 | 1.00 | 1.06 | 0.95 | 0.97 | 0.97 | -1.52% | 288,314 |
| Sep 10, 2026 | 1.00 | 1.05 | 0.98 | 0.98 | 0.98 | -7.40% | 102,838 |
| Sep 9, 2026 | 1.07 | 1.11 | 1.00 | 1.06 | 1.06 | 2.91% | 336,829 |
| Sep 8, 2026 | 1.15 | 1.15 | 0.92 | 1.03 | 1.03 | -11.21% | 3,117,488 |
| Sep 4, 2026 | 1.50 | 1.56 | 1.16 | 1.16 | 1.16 | -31.76% | 15,512,447 |
| Sep 3, 2026 | 1.81 | 1.84 | 1.70 | 1.70 | 1.70 | -8.11% | 60,080 |
| Sep 2, 2026 | 1.85 | 1.87 | 1.79 | 1.85 | 1.85 | 1.09% | 47,219 |
| Sep 1, 2026 | 1.93 | 1.93 | 1.76 | 1.83 | 1.83 | -5.67% | 221,465 |
| Aug 31, 2026 | 1.82 | 2.10 | 1.81 | 1.94 | 1.94 | 10.23% | 718,963 |
| Aug 28, 2026 | 1.82 | 1.84 | 1.73 | 1.76 | 1.76 | -2.76% | 24,791 |
| Aug 27, 2026 | 1.85 | 1.85 | 1.75 | 1.81 | 1.81 | 5.23% | 65,470 |
| Aug 26, 2026 | 1.68 | 1.74 | 1.66 | 1.72 | 1.72 | 0.58% | 37,892 |
| Aug 25, 2026 | 1.69 | 1.75 | 1.65 | 1.71 | 1.71 | 1.79% | 42,812 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.61 | 1.68 | 1.68 | -3.45% | 97,166 |
| Aug 21, 2026 | 1.74 | 1.84 | 1.74 | 1.74 | 1.74 | 0.58% | 47,138 |
| Aug 20, 2026 | 1.93 | 1.93 | 1.70 | 1.73 | 1.73 | -9.42% | 109,393 |
| Aug 19, 2026 | 1.96 | 1.96 | 1.88 | 1.91 | 1.91 | -2.55% | 63,444 |
| Aug 18, 2026 | 1.88 | 2.31 | 1.84 | 1.96 | 1.96 | 3.70% | 835,580 |
| Aug 17, 2026 | 1.88 | 1.97 | 1.86 | 1.89 | 1.89 | 1.61% | 45,844 |
| Aug 14, 2026 | 1.88 | 1.89 | 1.82 | 1.86 | 1.86 | 0.54% | 36,523 |
| Aug 13, 2026 | 1.69 | 1.86 | 1.69 | 1.85 | 1.85 | 12.12% | 207,726 |
| Aug 12, 2026 | 1.61 | 1.67 | 1.60 | 1.65 | 1.65 | 2.48% | 59,884 |
| Aug 11, 2026 | 1.59 | 1.66 | 1.54 | 1.61 | 1.61 | 0.63% | 71,159 |
| Aug 10, 2026 | 1.64 | 1.67 | 1.58 | 1.60 | 1.60 | -1.84% | 27,083 |
| Aug 7, 2026 | 1.74 | 1.76 | 1.58 | 1.63 | 1.63 | -6.86% | 79,149 |
| Aug 6, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | -0.57% | 69,351 |
| Aug 5, 2026 | 1.68 | 1.80 | 1.68 | 1.76 | 1.76 | 2.92% | 132,652 |
| Aug 4, 2026 | 1.58 | 1.77 | 1.58 | 1.71 | 1.71 | 4.91% | 107,840 |
| Aug 3, 2026 | 1.55 | 1.68 | 1.52 | 1.63 | 1.63 | -3.55% | 374,648 |
| Jul 31, 2026 | 1.63 | 1.71 | 1.60 | 1.69 | 1.69 | 4.32% | 85,032 |
| Jul 30, 2026 | 1.47 | 1.63 | 1.45 | 1.62 | 1.62 | 10.96% | 169,769 |
| Jul 29, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | - | 40,843 |
| Jul 28, 2026 | 1.56 | 1.56 | 1.43 | 1.46 | 1.46 | -9.88% | 330,105 |
| Jul 27, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 40,033 |
| Jul 24, 2026 | 1.66 | 1.68 | 1.61 | 1.61 | 1.61 | -3.01% | 33,531 |
| Jul 23, 2026 | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | -0.60% | 51,988 |
| Jul 22, 2026 | 1.67 | 1.69 | 1.61 | 1.67 | 1.67 | 1.83% | 45,755 |
| Jul 21, 2026 | 1.79 | 1.79 | 1.63 | 1.64 | 1.64 | -12.30% | 198,090 |
| Jul 20, 2026 | 1.92 | 1.93 | 1.82 | 1.87 | 1.87 | -3.61% | 291,840 |
| Jul 17, 2026 | 1.90 | 1.99 | 1.81 | 1.94 | 1.94 | -2.51% | 192,891 |
| Jul 16, 2026 | 1.83 | 2.25 | 1.74 | 1.99 | 1.99 | 9.34% | 1,472,475 |
| Jul 15, 2026 | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | -5.70% | 194,619 |
| Jul 14, 2026 | 1.97 | 2.00 | 1.91 | 1.93 | 1.93 | -3.02% | 112,034 |
| Jul 13, 2026 | 1.98 | 2.13 | 1.86 | 1.99 | 1.99 | -1.97% | 4,030,435 |
| Jul 10, 2026 | 2.07 | 2.15 | 2.03 | 2.03 | 2.03 | -1.93% | 97,614 |