Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
0.7374
+0.0074 (1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
0.7062
-0.0312 (-4.23%)
After-hours: Apr 28, 2026, 7:18 PM EDT
Clearmind Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.73 | 0.74 | 0.70 | 0.74 | 0.74 | 1.01% | 742,033 |
| Apr 27, 2026 | 0.80 | 0.81 | 0.72 | 0.73 | 0.73 | -10.09% | 1,986,890 |
| Apr 24, 2026 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -0.76% | 1,773,467 |
| Apr 23, 2026 | 0.81 | 0.83 | 0.75 | 0.82 | 0.82 | -4.20% | 1,636,829 |
| Apr 22, 2026 | 0.75 | 0.90 | 0.72 | 0.85 | 0.85 | 4.15% | 4,175,279 |
| Apr 21, 2026 | 0.99 | 1.01 | 0.77 | 0.82 | 0.82 | -28.07% | 11,729,561 |
| Apr 20, 2026 | 1.33 | 1.52 | 1.05 | 1.14 | 1.14 | 58.42% | 220,184,197 |
| Apr 17, 2026 | 0.76 | 0.76 | 0.67 | 0.72 | 0.72 | -13.77% | 1,628,502 |
| Apr 16, 2026 | 0.67 | 0.86 | 0.59 | 0.83 | 0.83 | 28.38% | 10,189,097 |
| Apr 15, 2026 | 0.80 | 0.80 | 0.65 | 0.65 | 0.65 | -28.57% | 2,135,380 |
| Apr 14, 2026 | 0.93 | 0.98 | 0.74 | 0.91 | 0.91 | -36.36% | 22,161,425 |
| Apr 13, 2026 | 1.27 | 1.49 | 1.26 | 1.43 | 1.43 | 11.72% | 97,245 |
| Apr 10, 2026 | 1.19 | 1.33 | 1.18 | 1.28 | 1.28 | 6.67% | 68,987 |
| Apr 9, 2026 | 1.33 | 1.37 | 1.19 | 1.20 | 1.20 | -8.40% | 39,002 |
| Apr 8, 2026 | 1.27 | 1.40 | 1.24 | 1.31 | 1.31 | 5.65% | 85,427 |
| Apr 7, 2026 | 1.18 | 1.28 | 1.15 | 1.24 | 1.24 | 5.98% | 93,341 |
| Apr 6, 2026 | 1.07 | 1.18 | 1.07 | 1.17 | 1.17 | 8.33% | 72,566 |
| Apr 2, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 42,430 |
| Apr 1, 2026 | 1.06 | 1.08 | 1.00 | 1.08 | 1.08 | 3.85% | 106,188 |
| Mar 31, 2026 | 1.00 | 1.04 | 0.89 | 1.04 | 1.04 | 4.17% | 178,780 |
| Mar 30, 2026 | 0.82 | 1.00 | 0.78 | 1.00 | 1.00 | 22.70% | 203,252 |
| Mar 27, 2026 | 0.72 | 0.84 | 0.72 | 0.81 | 0.81 | 10.41% | 105,802 |
| Mar 26, 2026 | 0.72 | 0.74 | 0.69 | 0.74 | 0.74 | 2.36% | 20,349 |
| Mar 25, 2026 | 0.71 | 0.72 | 0.67 | 0.72 | 0.72 | 7.78% | 43,059 |
| Mar 24, 2026 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | -0.52% | 14,790 |
| Mar 23, 2026 | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | 1.74% | 102,531 |
| Mar 20, 2026 | 0.63 | 0.67 | 0.62 | 0.66 | 0.66 | 0.73% | 41,489 |
| Mar 19, 2026 | 0.62 | 0.71 | 0.60 | 0.66 | 0.66 | -3.15% | 430,816 |
| Mar 18, 2026 | 0.76 | 0.88 | 0.59 | 0.68 | 0.68 | -9.80% | 544,136 |
| Mar 17, 2026 | 0.73 | 0.88 | 0.72 | 0.75 | 0.75 | 1.35% | 697,997 |
| Mar 16, 2026 | 0.77 | 0.78 | 0.70 | 0.74 | 0.74 | -5.13% | 122,930 |
| Mar 13, 2026 | 0.83 | 0.84 | 0.75 | 0.78 | 0.78 | -5.88% | 242,940 |
| Mar 12, 2026 | 0.95 | 0.96 | 0.78 | 0.83 | 0.83 | -11.58% | 151,879 |
| Mar 11, 2026 | 1.10 | 1.12 | 0.90 | 0.94 | 0.94 | -6.28% | 291,520 |
| Mar 10, 2026 | 1.02 | 1.18 | 0.97 | 1.00 | 1.00 | -1.96% | 342,480 |
| Mar 9, 2026 | 1.11 | 1.11 | 0.99 | 1.02 | 1.02 | -10.53% | 107,396 |
| Mar 6, 2026 | 1.11 | 1.15 | 1.09 | 1.14 | 1.14 | 5.56% | 16,154 |
| Mar 5, 2026 | 1.12 | 1.15 | 1.07 | 1.08 | 1.08 | -9.24% | 92,078 |
| Mar 4, 2026 | 1.24 | 1.27 | 1.17 | 1.19 | 1.19 | -4.80% | 171,717 |
| Mar 3, 2026 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 2.46% | 33,691 |
| Mar 2, 2026 | 1.14 | 1.25 | 1.12 | 1.22 | 1.22 | 7.96% | 63,734 |
| Feb 27, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 34,899 |
| Feb 26, 2026 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -1.71% | 42,559 |
| Feb 25, 2026 | 1.18 | 1.18 | 1.11 | 1.17 | 1.17 | 0.86% | 25,170 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | 0.87% | 24,429 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -1.71% | 23,160 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -5.65% | 16,622 |
| Feb 19, 2026 | 1.18 | 1.25 | 1.15 | 1.24 | 1.24 | 4.20% | 49,388 |
| Feb 18, 2026 | 1.23 | 1.28 | 1.15 | 1.19 | 1.19 | -1.65% | 72,214 |
| Feb 17, 2026 | 1.12 | 1.23 | 1.08 | 1.21 | 1.21 | 8.04% | 93,690 |