CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
3.230
-0.520 (-13.87%)
At close: Feb 21, 2025, 4:00 PM
3.100
-0.130 (-4.02%)
After-hours: Feb 21, 2025, 7:59 PM EST
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.30 | 3.70 | 2.81 | 3.23 | 3.23 | -13.87% | 664,979 |
| Feb 20, 2025 | 4.32 | 4.35 | 3.30 | 3.75 | 3.75 | -10.50% | 743,008 |
| Feb 19, 2025 | 4.80 | 5.15 | 4.02 | 4.19 | 4.19 | -41.19% | 1,763,478 |
| Feb 18, 2025 | 6.74 | 8.33 | 6.29 | 7.13 | 7.13 | 1.79% | 1,311,724 |
| Feb 14, 2025 | 7.82 | 9.50 | 6.65 | 7.00 | 7.00 | 29.87% | 9,785,660 |
| Feb 13, 2025 | 4.85 | 5.43 | 4.60 | 5.39 | 5.39 | 3.85% | 729,910 |
| Feb 12, 2025 | 5.26 | 5.35 | 4.88 | 5.19 | 5.19 | -5.64% | 268,132 |
| Feb 11, 2025 | 5.50 | 6.20 | 5.05 | 5.50 | 5.50 | 6.28% | 901,699 |
| Feb 10, 2025 | 4.74 | 6.05 | 4.68 | 5.18 | 5.18 | 10.46% | 760,920 |
| Feb 7, 2025 | 4.60 | 4.75 | 4.57 | 4.69 | 4.69 | 2.07% | 98,431 |
| Feb 6, 2025 | 4.77 | 4.77 | 4.53 | 4.59 | 4.59 | -4.87% | 85,457 |
| Feb 5, 2025 | 4.93 | 4.93 | 4.55 | 4.83 | 4.83 | -0.52% | 112,738 |
| Feb 4, 2025 | 4.76 | 4.95 | 4.70 | 4.85 | 4.85 | 0.83% | 106,537 |
| Feb 3, 2025 | 4.74 | 4.89 | 4.55 | 4.81 | 4.81 | 1.16% | 145,559 |
| Jan 31, 2025 | 5.20 | 5.20 | 4.76 | 4.76 | 4.76 | -4.71% | 133,653 |
| Jan 30, 2025 | 5.01 | 5.04 | 4.82 | 4.99 | 4.99 | -0.60% | 105,960 |
| Jan 29, 2025 | 5.15 | 5.60 | 4.18 | 5.02 | 5.02 | -3.09% | 151,347 |
| Jan 28, 2025 | 4.85 | 5.40 | 4.76 | 5.18 | 5.18 | 3.91% | 161,836 |
| Jan 27, 2025 | 5.12 | 5.25 | 4.84 | 4.99 | 4.99 | -5.77% | 187,948 |
| Jan 24, 2025 | 5.20 | 5.65 | 5.00 | 5.29 | 5.29 | 10.67% | 602,833 |
| Jan 23, 2025 | 5.05 | 5.12 | 4.60 | 4.78 | 4.78 | -7.18% | 254,486 |
| Jan 22, 2025 | 5.12 | 5.23 | 4.90 | 5.15 | 5.15 | -2.46% | 156,306 |
| Jan 21, 2025 | 5.15 | 5.30 | 5.00 | 5.28 | 5.28 | 3.63% | 263,408 |
| Jan 17, 2025 | 5.35 | 5.50 | 5.05 | 5.10 | 5.10 | -6.34% | 323,892 |
| Jan 16, 2025 | 5.46 | 5.60 | 5.31 | 5.44 | 5.44 | -0.18% | 236,753 |
| Jan 15, 2025 | 5.44 | 5.70 | 5.25 | 5.45 | 5.45 | 1.58% | 270,153 |
| Jan 14, 2025 | 5.55 | 5.60 | 5.15 | 5.37 | 5.37 | -8.29% | 413,895 |
| Jan 13, 2025 | 5.95 | 6.20 | 5.43 | 5.85 | 5.85 | -0.68% | 538,194 |
| Jan 10, 2025 | 5.59 | 6.12 | 5.22 | 5.89 | 5.89 | 1.55% | 589,745 |
| Jan 8, 2025 | 5.50 | 6.15 | 5.16 | 5.80 | 5.80 | 4.60% | 822,092 |
| Jan 7, 2025 | 5.55 | 5.87 | 5.26 | 5.55 | 5.55 | -6.65% | 1,320,205 |
| Jan 6, 2025 | 7.34 | 8.14 | 5.60 | 5.94 | 5.94 | -3.41% | 4,940,239 |
| Jan 3, 2025 | 5.88 | 6.67 | 5.71 | 6.15 | 6.15 | 5.22% | 1,093,765 |
| Jan 2, 2025 | 6.02 | 6.20 | 5.66 | 5.85 | 5.85 | -2.91% | 414,362 |
| Dec 31, 2024 | 6.02 | 6.09 | 5.57 | 6.02 | 6.02 | 6.55% | 273,266 |
| Dec 30, 2024 | 5.60 | 5.70 | 5.40 | 5.65 | 5.65 | 0.09% | 78,823 |
| Dec 27, 2024 | 5.87 | 5.99 | 5.01 | 5.65 | 5.65 | -1.74% | 117,115 |
| Dec 26, 2024 | 5.61 | 6.37 | 5.40 | 5.75 | 5.75 | 5.41% | 200,877 |
| Dec 24, 2024 | 5.53 | 5.53 | 5.25 | 5.45 | 5.45 | - | 45,499 |
| Dec 23, 2024 | 5.53 | 5.63 | 5.16 | 5.45 | 5.45 | 0.93% | 58,904 |
| Dec 20, 2024 | 5.25 | 6.00 | 5.04 | 5.40 | 5.40 | -1.82% | 96,117 |
| Dec 19, 2024 | 5.50 | 5.92 | 5.24 | 5.50 | 5.50 | -1.79% | 101,283 |
| Dec 18, 2024 | 6.25 | 6.25 | 5.40 | 5.60 | 5.60 | - | 132,661 |
| Dec 17, 2024 | 5.25 | 6.23 | 5.15 | 5.60 | 5.60 | 8.74% | 324,917 |
| Dec 16, 2024 | 5.12 | 5.81 | 5.02 | 5.15 | 5.15 | 0.10% | 24,210 |
| Dec 13, 2024 | 5.18 | 5.18 | 4.89 | 5.15 | 5.15 | -2.92% | 36,833 |
| Dec 12, 2024 | 5.50 | 5.50 | 5.00 | 5.30 | 5.30 | -1.12% | 36,138 |
| Dec 11, 2024 | 5.50 | 5.60 | 5.23 | 5.36 | 5.36 | -1.83% | 46,495 |
| Dec 10, 2024 | 5.50 | 5.62 | 5.16 | 5.46 | 5.46 | 2.06% | 48,193 |
| Dec 9, 2024 | 5.30 | 5.55 | 4.81 | 5.35 | 5.35 | 4.90% | 68,465 |
| Dec 6, 2024 | 5.09 | 5.28 | 4.79 | 5.10 | 5.10 | -1.26% | 72,642 |
| Dec 5, 2024 | 5.40 | 5.41 | 5.00 | 5.17 | 5.17 | -4.88% | 55,064 |
| Dec 4, 2024 | 5.13 | 5.43 | 5.11 | 5.43 | 5.43 | 4.83% | 52,625 |
| Dec 3, 2024 | 5.61 | 5.61 | 5.00 | 5.18 | 5.18 | -7.42% | 113,951 |
| Dec 2, 2024 | 5.57 | 5.83 | 5.30 | 5.60 | 5.60 | -0.09% | 64,175 |
| Nov 29, 2024 | 5.80 | 5.80 | 5.55 | 5.60 | 5.60 | -2.95% | 46,815 |
| Nov 27, 2024 | 5.90 | 5.90 | 5.67 | 5.77 | 5.77 | -0.86% | 40,989 |
| Nov 26, 2024 | 5.55 | 5.90 | 5.55 | 5.82 | 5.82 | 1.22% | 62,083 |
| Nov 25, 2024 | 6.15 | 6.20 | 5.57 | 5.75 | 5.75 | -7.56% | 132,531 |
| Nov 22, 2024 | 6.15 | 6.25 | 5.50 | 6.22 | 6.22 | -4.31% | 197,831 |
| Nov 21, 2024 | 6.60 | 7.25 | 6.35 | 6.50 | 6.50 | 5.18% | 672,723 |
| Nov 20, 2024 | 6.17 | 6.87 | 5.51 | 6.18 | 6.18 | -2.52% | 160,986 |
| Nov 19, 2024 | 5.75 | 6.75 | 5.63 | 6.34 | 6.34 | 5.67% | 284,051 |
| Nov 18, 2024 | 5.17 | 6.20 | 5.17 | 6.00 | 6.00 | 14.18% | 169,894 |
| Nov 15, 2024 | 5.93 | 5.93 | 5.13 | 5.26 | 5.26 | -11.61% | 125,250 |
| Nov 14, 2024 | 6.00 | 6.25 | 5.76 | 5.95 | 5.95 | -4.50% | 133,853 |
| Nov 13, 2024 | 6.28 | 6.42 | 5.80 | 6.23 | 6.23 | -2.35% | 191,190 |
| Nov 12, 2024 | 6.30 | 6.84 | 6.14 | 6.38 | 6.38 | -0.23% | 255,786 |
| Nov 11, 2024 | 5.83 | 6.87 | 5.71 | 6.39 | 6.39 | 9.42% | 460,264 |
| Nov 8, 2024 | 5.40 | 5.90 | 5.40 | 5.84 | 5.84 | 3.27% | 161,947 |
| Nov 7, 2024 | 5.50 | 5.99 | 5.35 | 5.66 | 5.66 | 2.82% | 137,527 |
| Nov 6, 2024 | 5.56 | 6.35 | 5.36 | 5.50 | 5.50 | -0.72% | 127,682 |
| Nov 5, 2024 | 5.23 | 5.79 | 5.23 | 5.54 | 5.54 | 3.45% | 69,612 |
| Nov 4, 2024 | 5.00 | 5.43 | 5.00 | 5.36 | 5.36 | -4.88% | 95,463 |
| Nov 1, 2024 | 6.00 | 6.65 | 5.44 | 5.63 | 5.63 | 0.90% | 267,193 |
| Oct 31, 2024 | 6.00 | 6.05 | 5.31 | 5.58 | 5.58 | -8.15% | 114,653 |
| Oct 30, 2024 | 6.55 | 6.91 | 5.90 | 6.08 | 6.08 | -11.76% | 164,184 |
| Oct 29, 2024 | 6.75 | 8.00 | 6.75 | 6.89 | 6.89 | -5.03% | 215,568 |
| Oct 28, 2024 | 6.74 | 7.48 | 6.54 | 7.25 | 7.25 | 9.68% | 277,556 |
| Oct 25, 2024 | 7.13 | 7.45 | 6.16 | 6.61 | 6.61 | -9.20% | 428,823 |
| Oct 24, 2024 | 9.22 | 9.25 | 7.00 | 7.28 | 7.28 | 3.26% | 1,439,473 |
| Oct 23, 2024 | 16.13 | 18.50 | 7.05 | 7.05 | 7.05 | -10.02% | 11,355,349 |
| Oct 22, 2024 | 7.45 | 7.95 | 7.03 | 7.84 | 7.84 | 7.33% | 405,449 |
| Oct 21, 2024 | 6.01 | 7.50 | 6.01 | 7.30 | 7.30 | 19.67% | 119,453 |
| Oct 18, 2024 | 6.20 | 6.22 | 5.94 | 6.10 | 6.10 | 1.84% | 8,881 |
| Oct 17, 2024 | 6.20 | 6.23 | 5.88 | 5.99 | 5.99 | -2.76% | 13,269 |
| Oct 16, 2024 | 6.21 | 6.21 | 6.02 | 6.16 | 6.16 | -0.81% | 11,155 |
| Oct 15, 2024 | 6.27 | 6.38 | 6.08 | 6.21 | 6.21 | 0.16% | 9,989 |
| Oct 14, 2024 | 6.03 | 6.38 | 5.81 | 6.20 | 6.20 | 4.82% | 18,968 |
| Oct 11, 2024 | 5.90 | 6.11 | 5.83 | 5.92 | 5.92 | 0.77% | 15,973 |
| Oct 10, 2024 | 5.96 | 6.19 | 5.83 | 5.87 | 5.87 | -4.16% | 23,653 |
| Oct 9, 2024 | 6.25 | 6.27 | 5.80 | 6.13 | 6.13 | -3.77% | 21,248 |
| Oct 8, 2024 | 5.85 | 6.73 | 5.70 | 6.37 | 6.37 | 11.37% | 83,877 |
| Oct 7, 2024 | 6.26 | 6.33 | 5.50 | 5.72 | 5.72 | -4.35% | 28,262 |
| Oct 4, 2024 | 6.00 | 6.11 | 5.76 | 5.98 | 5.98 | -0.50% | 14,064 |
| Oct 3, 2024 | 6.40 | 6.40 | 5.85 | 6.01 | 6.01 | -2.36% | 18,923 |
| Oct 2, 2024 | 6.46 | 6.50 | 6.01 | 6.15 | 6.15 | -5.17% | 32,248 |
| Oct 1, 2024 | 6.75 | 6.75 | 6.25 | 6.49 | 6.49 | -0.61% | 15,823 |
| Sep 30, 2024 | 7.05 | 7.09 | 6.50 | 6.53 | 6.53 | -7.38% | 27,750 |
| Sep 27, 2024 | 7.00 | 7.17 | 6.92 | 7.05 | 7.05 | 0.79% | 13,411 |