CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
1.040
+0.030 (2.97%)
At close: Jun 6, 2025, 4:00 PM
1.050
+0.010 (0.95%)
After-hours: Jun 6, 2025, 7:47 PM EDT

CNS Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.011.071.001.041.042.97%202,433
Jun 5, 20251.041.061.001.011.01-4.72%171,935
Jun 4, 20251.011.071.001.061.064.95%166,917
Jun 3, 20250.991.080.961.011.011.00%411,084
Jun 2, 20251.061.060.981.001.00-2.91%353,116
May 30, 20251.041.081.031.031.03-3.74%100,593
May 29, 20251.061.101.051.071.071.90%240,926
May 28, 20251.061.101.051.051.05-2.78%260,905
May 27, 20251.101.151.041.081.08-1.82%307,858
May 23, 20251.151.161.071.101.10-3.93%196,688
May 22, 20251.211.231.111.151.15-6.15%276,423
May 21, 20251.301.311.221.221.22-5.43%255,756
May 20, 20251.291.381.251.291.29-448,389
May 19, 20251.191.371.181.291.290.78%435,609
May 16, 20251.211.341.171.281.281.59%483,458
May 15, 20251.101.261.101.261.269.57%558,109
May 14, 20251.231.241.061.151.15-15.44%1,333,935
May 13, 20252.442.901.301.361.3612.40%91,599,390
May 12, 20251.111.381.111.211.216.14%372,158
May 9, 20251.111.151.111.141.141.79%31,908
May 8, 20251.131.141.081.121.12-0.44%39,893
May 7, 20251.121.141.111.131.132.27%42,386
May 6, 20251.111.131.091.101.10-17,700
May 5, 20251.141.141.091.101.10-2.65%30,269
May 2, 20251.071.151.051.131.136.60%98,466
May 1, 20251.091.091.041.061.06-2.30%99,803
Apr 30, 20251.031.121.001.091.095.34%100,575
Apr 29, 20251.081.090.991.031.03-1.90%64,033
Apr 28, 20251.091.121.021.051.05-3.67%71,080
Apr 25, 20251.041.091.021.091.094.81%95,350
Apr 24, 20250.961.140.951.041.048.92%221,513
Apr 23, 20250.900.960.830.950.957.04%101,112
Apr 22, 20250.890.950.860.890.89-0.77%82,353
Apr 21, 20250.850.900.800.900.909.62%182,185
Apr 17, 20250.820.860.770.820.82-0.01%173,669
Apr 16, 20250.930.930.820.820.82-14.31%335,226
Apr 15, 20251.181.200.910.960.96-25.23%623,426
Apr 14, 20251.331.351.211.281.28-4.48%130,858
Apr 11, 20251.191.371.141.341.3413.56%139,503
Apr 10, 20251.101.201.041.181.184.42%195,789
Apr 9, 20251.041.131.001.131.139.71%73,063
Apr 8, 20251.171.181.001.031.03-8.04%244,739
Apr 7, 20251.031.130.991.121.121.82%340,704
Apr 4, 20251.051.141.011.101.10-2.65%361,720
Apr 3, 20251.231.241.101.131.13-9.60%126,941
Apr 2, 20251.261.341.221.251.25-3.10%141,636
Apr 1, 20251.261.461.261.291.29-5.15%432,453
Mar 31, 20251.211.381.211.361.364.62%90,559
Mar 28, 20251.301.381.211.301.30-1.52%175,589
Mar 27, 20251.391.511.271.321.32-6.38%373,769