Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
1.465
-0.155 (-9.57%)
Jul 28, 2026, 12:16 PM EDT - Market open
Clearmind Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 39,765 |
| Jul 24, 2026 | 1.66 | 1.68 | 1.61 | 1.61 | 1.61 | -3.01% | 32,830 |
| Jul 23, 2026 | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | -0.60% | 51,828 |
| 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 |
| Jul 9, 2026 | 2.06 | 2.13 | 2.05 | 2.07 | 2.07 | -1.43% | 55,982 |
| Jul 8, 2026 | 2.05 | 2.16 | 2.00 | 2.10 | 2.10 | -0.94% | 186,465 |
| Jul 7, 2026 | 2.09 | 2.22 | 2.01 | 2.12 | 2.12 | -9.40% | 9,066,569 |
| Jul 6, 2026 | 2.28 | 2.35 | 2.22 | 2.34 | 2.34 | -0.85% | 33,382 |
| Jul 2, 2026 | 2.28 | 2.42 | 2.28 | 2.36 | 2.36 | 2.61% | 66,622 |
| Jul 1, 2026 | 2.19 | 2.33 | 2.19 | 2.30 | 2.30 | 4.55% | 178,496 |
| Jun 30, 2026 | 2.26 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 94,275 |
| Jun 29, 2026 | 2.35 | 2.42 | 2.04 | 2.30 | 2.30 | -3.36% | 4,919,868 |
| Jun 26, 2026 | 2.44 | 2.50 | 2.36 | 2.38 | 2.38 | -4.42% | 39,397 |
| Jun 25, 2026 | 2.64 | 2.68 | 2.46 | 2.49 | 2.49 | -7.09% | 89,166 |
| Jun 24, 2026 | 2.94 | 2.95 | 2.62 | 2.68 | 2.68 | -9.76% | 138,976 |
| Jun 23, 2026 | 2.92 | 2.99 | 2.92 | 2.97 | 2.97 | -0.34% | 52,831 |
| Jun 22, 2026 | 3.08 | 3.11 | 2.92 | 2.98 | 2.98 | -2.93% | 301,430 |
| Jun 18, 2026 | 3.15 | 3.44 | 2.94 | 3.07 | 3.07 | -2.23% | 1,281,676 |
| Jun 17, 2026 | 3.15 | 3.22 | 3.01 | 3.14 | 3.14 | - | 122,583 |
| Jun 16, 2026 | 3.24 | 3.48 | 2.92 | 3.14 | 3.14 | -6.82% | 1,687,676 |
| Jun 15, 2026 | 3.48 | 3.48 | 3.20 | 3.37 | 3.37 | 0.90% | 103,542 |
| Jun 12, 2026 | 3.28 | 3.55 | 3.26 | 3.34 | 3.34 | - | 164,246 |
| Jun 11, 2026 | 3.17 | 3.56 | 3.16 | 3.34 | 3.34 | 4.37% | 148,635 |
| Jun 10, 2026 | 3.37 | 3.52 | 3.15 | 3.20 | 3.20 | -5.60% | 120,501 |
| Jun 9, 2026 | 3.29 | 3.60 | 3.25 | 3.39 | 3.39 | -10.55% | 254,670 |
| Jun 8, 2026 | 3.23 | 4.13 | 3.18 | 3.79 | 3.79 | -4.77% | 1,027,212 |
| Jun 5, 2026 | 3.71 | 4.55 | 3.26 | 3.98 | 3.98 | 36.77% | 41,850,579 |
| Jun 4, 2026 | 2.87 | 3.00 | 2.84 | 2.91 | 2.91 | - | 126,230 |
| Jun 3, 2026 | 2.84 | 3.15 | 2.75 | 2.91 | 2.91 | -0.34% | 173,881 |
| Jun 2, 2026 | 3.15 | 3.17 | 2.90 | 2.92 | 2.92 | -7.89% | 261,171 |
| Jun 1, 2026 | 2.88 | 3.54 | 2.59 | 3.17 | 3.17 | -11.45% | 1,072,780 |
| May 29, 2026 | 3.49 | 4.66 | 3.15 | 3.58 | 3.58 | 46.12% | 44,924,785 |
| May 28, 2026 | 2.36 | 2.57 | 2.36 | 2.45 | 2.45 | -1.21% | 68,051 |
| May 27, 2026 | 2.54 | 2.68 | 2.37 | 2.48 | 2.48 | -4.25% | 71,319 |
| May 26, 2026 | 2.30 | 2.70 | 2.28 | 2.59 | 2.59 | 14.60% | 332,692 |
| May 22, 2026 | 2.42 | 2.42 | 2.10 | 2.26 | 2.26 | -8.13% | 110,617 |
| 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 |