Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
2.260
-0.200 (-8.13%)
At close: May 22, 2026, 4:00 PM EDT
2.230
-0.030 (-1.33%)
After-hours: May 22, 2026, 7:56 PM EDT
Clearmind Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.42 | 2.42 | 2.10 | 2.26 | 2.26 | -8.13% | 104,055 |
| May 21, 2026 | 2.50 | 2.55 | 2.26 | 2.46 | 2.46 | -2.38% | 183,049 |
| May 20, 2026 | 2.22 | 2.52 | 2.20 | 2.52 | 2.52 | 6.64% | 199,317 |
| May 19, 2026 | 2.40 | 2.69 | 2.30 | 2.36 | 2.36 | -37.83% | 544,743 |
| May 18, 2026 | 5.80 | 6.03 | 3.41 | 3.80 | 3.80 | -26.90% | 6,817,507 |
| May 15, 2026 | 5.25 | 5.38 | 5.20 | 5.20 | 5.20 | -1.63% | 26,495 |
| May 14, 2026 | 5.37 | 5.48 | 5.29 | 5.29 | 5.29 | 1.65% | 24,697 |
| May 13, 2026 | 5.50 | 5.58 | 5.20 | 5.20 | 5.20 | -3.70% | 19,132 |
| May 12, 2026 | 5.59 | 5.80 | 5.40 | 5.40 | 5.40 | 3.81% | 51,551 |
| May 11, 2026 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -5.56% | 37,208 |
| May 8, 2026 | 5.50 | 5.70 | 5.41 | 5.51 | 5.51 | -2.08% | 37,377 |
| May 7, 2026 | 5.60 | 5.97 | 5.40 | 5.63 | 5.63 | 0.61% | 47,001 |
| May 6, 2026 | 6.01 | 6.01 | 5.20 | 5.59 | 5.59 | -8.42% | 86,247 |
| May 5, 2026 | 6.50 | 6.58 | 6.00 | 6.11 | 6.11 | -9.56% | 104,687 |
| May 4, 2026 | 6.80 | 6.83 | 6.58 | 6.75 | 6.75 | 2.58% | 30,110 |
| May 1, 2026 | 6.90 | 7.33 | 6.50 | 6.58 | 6.58 | -7.64% | 81,805 |
| Apr 30, 2026 | 7.10 | 7.35 | 7.00 | 7.12 | 7.12 | 2.36% | 66,865 |
| Apr 29, 2026 | 7.30 | 7.32 | 6.90 | 6.96 | 6.96 | -5.61% | 51,596 |
| Apr 28, 2026 | 7.30 | 7.40 | 7.00 | 7.37 | 7.37 | 1.01% | 80,580 |
| Apr 27, 2026 | 8.02 | 8.06 | 7.18 | 7.30 | 7.30 | -10.09% | 203,277 |
| Apr 24, 2026 | 8.26 | 8.41 | 8.02 | 8.12 | 8.12 | -0.76% | 193,411 |
| Apr 23, 2026 | 8.13 | 8.35 | 7.51 | 8.18 | 8.18 | -4.20% | 175,370 |
| Apr 22, 2026 | 7.50 | 9.00 | 7.15 | 8.54 | 8.54 | 4.15% | 443,590 |
| Apr 21, 2026 | 9.89 | 10.10 | 7.70 | 8.20 | 8.20 | -28.07% | 1,213,541 |
| Apr 20, 2026 | 13.30 | 15.20 | 10.50 | 11.40 | 11.40 | 58.42% | 22,526,374 |
| Apr 17, 2026 | 7.60 | 7.60 | 6.72 | 7.20 | 7.20 | -13.77% | 171,097 |
| Apr 16, 2026 | 6.67 | 8.60 | 5.86 | 8.35 | 8.35 | 28.38% | 1,065,579 |
| Apr 15, 2026 | 8.00 | 8.00 | 6.45 | 6.50 | 6.50 | -28.57% | 231,921 |
| Apr 14, 2026 | 9.34 | 9.77 | 7.41 | 9.10 | 9.10 | -36.36% | 2,250,434 |
| Apr 13, 2026 | 12.70 | 14.90 | 12.60 | 14.30 | 14.30 | 11.72% | 9,969 |
| Apr 10, 2026 | 11.90 | 13.30 | 11.75 | 12.80 | 12.80 | 6.67% | 6,998 |
| Apr 9, 2026 | 13.25 | 13.70 | 11.90 | 12.00 | 12.00 | -8.40% | 4,040 |
| Apr 8, 2026 | 12.70 | 13.95 | 12.40 | 13.10 | 13.10 | 5.65% | 8,850 |
| Apr 7, 2026 | 11.80 | 12.80 | 11.50 | 12.40 | 12.40 | 5.98% | 9,480 |
| Apr 6, 2026 | 10.70 | 11.80 | 10.70 | 11.70 | 11.70 | 8.33% | 7,366 |
| Apr 2, 2026 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | - | 4,650 |
| Apr 1, 2026 | 10.60 | 10.80 | 10.00 | 10.80 | 10.80 | 3.85% | 10,698 |
| Mar 31, 2026 | 10.00 | 10.40 | 8.90 | 10.40 | 10.40 | 4.17% | 18,030 |
| Mar 30, 2026 | 8.18 | 10.00 | 7.80 | 9.98 | 9.98 | 22.70% | 20,433 |
| Mar 27, 2026 | 7.20 | 8.40 | 7.20 | 8.14 | 8.14 | 10.41% | 10,580 |
| Mar 26, 2026 | 7.20 | 7.37 | 6.90 | 7.37 | 7.37 | 2.36% | 2,034 |
| Mar 25, 2026 | 7.10 | 7.20 | 6.70 | 7.20 | 7.20 | 7.78% | 4,305 |
| Mar 24, 2026 | 6.58 | 6.68 | 6.35 | 6.68 | 6.68 | -0.52% | 1,479 |
| Mar 23, 2026 | 6.31 | 6.80 | 6.25 | 6.72 | 6.72 | 1.74% | 10,253 |
| Mar 20, 2026 | 6.28 | 6.69 | 6.23 | 6.60 | 6.60 | 0.73% | 4,148 |
| Mar 19, 2026 | 6.20 | 7.10 | 6.02 | 6.55 | 6.55 | -3.15% | 43,081 |
| Mar 18, 2026 | 7.60 | 8.75 | 5.95 | 6.77 | 6.77 | -9.80% | 54,413 |
| Mar 17, 2026 | 7.25 | 8.81 | 7.20 | 7.50 | 7.50 | 1.35% | 69,799 |
| Mar 16, 2026 | 7.67 | 7.80 | 6.99 | 7.40 | 7.40 | -5.13% | 12,293 |
| Mar 13, 2026 | 8.30 | 8.40 | 7.46 | 7.80 | 7.80 | -5.88% | 24,294 |