CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
8.06
-0.29 (-3.47%)
Oct 28, 2025, 4:00 PM EDT - Market closed

CNS Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20258.658.658.068.068.06-3.47%28,270
Oct 27, 20258.248.588.248.358.351.18%11,493
Oct 24, 20258.078.408.078.258.252.52%9,110
Oct 23, 20258.268.618.018.058.05-6.24%29,036
Oct 22, 20259.009.008.328.598.59-4.60%19,827
Oct 21, 20259.019.148.579.009.00-1.64%8,998
Oct 20, 20259.009.308.919.159.15-0.54%12,205
Oct 17, 20259.079.229.009.209.20-3.06%12,368
Oct 16, 20259.529.539.169.499.49-0.32%11,094
Oct 15, 20259.559.769.309.529.52-0.21%13,423
Oct 14, 20259.009.858.609.549.543.14%30,090
Oct 13, 20259.759.869.259.259.25-4.69%15,126
Oct 10, 20259.8710.279.269.719.71-3.43%44,370
Oct 9, 202510.3510.569.7110.0510.05-4.92%59,020
Oct 8, 202510.1310.599.6510.5710.575.70%72,581
Oct 7, 20259.6210.289.3110.0010.005.50%88,170
Oct 6, 20259.009.488.719.489.485.85%35,988
Oct 3, 20258.878.968.688.968.960.84%7,924
Oct 2, 20258.698.918.508.888.882.07%8,200
Oct 1, 20258.848.998.688.708.70-3.33%7,290
Sep 30, 20258.949.008.699.009.001.24%6,106
Sep 29, 20259.009.008.778.898.89-0.11%12,762
Sep 26, 20258.498.948.428.908.902.89%10,880
Sep 25, 20258.438.658.408.658.653.84%13,362
Sep 24, 20258.248.498.158.338.331.59%12,953
Sep 23, 20257.728.407.728.208.20-3.30%12,413
Sep 22, 20257.868.507.568.488.486.27%18,263
Sep 19, 20258.898.897.847.987.98-8.70%35,933
Sep 18, 20258.508.908.428.748.740.11%35,961
Sep 17, 20258.838.948.528.738.73-4.49%25,185
Sep 16, 20259.229.228.319.149.14-0.65%510,538
Sep 15, 20257.739.267.609.209.2024.49%98,580
Sep 12, 20257.828.077.397.397.39-1.73%35,161
Sep 11, 20256.897.696.837.527.527.43%43,018
Sep 10, 20256.677.136.527.007.006.06%13,416
Sep 9, 20256.406.606.336.606.603.29%10,736
Sep 8, 20256.286.406.056.396.393.23%19,941
Sep 5, 20256.186.325.886.196.190.65%9,705
Sep 4, 20256.216.255.916.156.150.49%14,983
Sep 3, 20256.246.376.076.126.12-2.08%15,211
Sep 2, 20256.206.356.116.256.250.81%6,392
Aug 29, 20256.306.696.056.206.20-1.04%19,739
Aug 28, 20256.296.506.046.276.27-0.40%17,453
Aug 27, 20256.256.395.856.296.292.78%9,951
Aug 26, 20256.486.506.106.126.12-6.42%23,447
Aug 25, 20256.236.706.046.546.540.93%49,778
Aug 22, 20256.466.655.766.486.486.75%79,885
Aug 21, 20256.286.505.816.076.07-12.91%844,821
Aug 20, 20255.417.325.416.976.9728.84%123,700
Aug 19, 20256.196.195.315.415.41-12.60%26,605