Skip to main content
CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
0.108
-0.002 (-1.82%)
At close: Dec 20, 2024, 4:00 PM
0.112
+0.004 (4.07%)
After-hours: Dec 20, 2024, 7:59 PM EST

CNS Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.110.120.100.110.11-1.82%4,617,051
Dec 19, 20240.110.120.100.110.11-1.79%5,064,200
Dec 18, 20240.130.130.110.110.11-6,633,100
Dec 17, 20240.110.120.100.110.118.74%16,245,900
Dec 16, 20240.100.120.100.100.100.10%1,210,500
Dec 13, 20240.100.100.100.100.10-2.92%1,841,700
Dec 12, 20240.110.110.100.110.11-1.12%1,806,932
Dec 11, 20240.110.110.100.110.11-1.83%2,324,800
Dec 10, 20240.110.110.100.110.112.06%2,409,700
Dec 9, 20240.110.110.100.110.114.90%3,423,300
Dec 6, 20240.100.110.100.100.10-1.26%3,632,107
Dec 5, 20240.110.110.100.100.10-4.88%2,753,218
Dec 4, 20240.100.110.100.110.114.83%2,631,300
Dec 3, 20240.110.110.100.100.10-7.42%5,697,600
Dec 2, 20240.110.120.110.110.11-0.09%3,208,800
Nov 29, 20240.120.120.110.110.11-2.95%2,340,800
Nov 27, 20240.120.120.110.120.12-0.86%2,049,500
Nov 26, 20240.110.120.110.120.121.22%3,104,200
Nov 25, 20240.120.120.110.120.12-7.56%6,626,600
Nov 22, 20240.120.130.110.120.12-4.31%9,891,600
Nov 21, 20240.130.150.130.130.135.18%33,636,200
Nov 20, 20240.120.140.110.120.12-2.52%8,049,320
Nov 19, 20240.120.140.110.130.135.67%14,202,600
Nov 18, 20240.100.120.100.120.1214.18%8,494,720
Nov 15, 20240.120.120.100.110.11-11.61%6,262,514
Nov 14, 20240.120.120.120.120.12-4.50%6,692,700
Nov 13, 20240.130.130.120.120.12-2.35%9,559,516
Nov 12, 20240.130.140.120.130.13-0.23%12,789,300
Nov 11, 20240.120.140.110.130.139.42%23,013,248
Nov 8, 20240.110.120.110.120.123.27%8,097,400
Nov 7, 20240.110.120.110.110.112.82%6,876,400
Nov 6, 20240.110.130.110.110.11-0.72%6,384,103
Nov 5, 20240.100.120.100.110.113.45%3,480,615
Nov 4, 20240.100.110.100.110.11-4.88%4,773,200
Nov 1, 20240.120.130.110.110.110.90%13,359,700
Oct 31, 20240.120.120.110.110.11-8.15%5,732,700
Oct 30, 20240.130.140.120.120.12-11.76%8,209,229
Oct 29, 20240.140.160.140.140.14-5.03%10,778,417
Oct 28, 20240.130.150.130.150.159.68%13,877,830
Oct 25, 20240.140.150.120.130.13-9.20%21,441,200
Oct 24, 20240.180.190.140.150.153.26%71,973,700
Oct 23, 20240.320.370.140.140.14-10.02%567,767,500
Oct 22, 20240.150.160.140.160.167.33%20,272,500
Oct 21, 20240.120.150.120.150.1519.67%5,972,700
Oct 18, 20240.120.120.120.120.121.84%444,100
Oct 17, 20240.120.120.120.120.12-2.76%663,500
Oct 16, 20240.120.120.120.120.12-0.81%557,800
Oct 15, 20240.130.130.120.120.120.16%499,500
Oct 14, 20240.120.130.120.120.124.82%948,435
Oct 11, 20240.120.120.120.120.120.77%798,700
Oct 10, 20240.120.120.120.120.12-4.16%1,182,700
Oct 9, 20240.130.130.120.120.12-3.77%1,062,449
Oct 8, 20240.120.130.110.130.1311.37%4,193,900
Oct 7, 20240.130.130.110.110.11-4.35%1,413,120
Oct 4, 20240.120.120.120.120.12-0.50%703,220
Oct 3, 20240.130.130.120.120.12-2.36%946,200
Oct 2, 20240.130.130.120.120.12-5.17%1,612,448
Oct 1, 20240.140.140.130.130.13-0.61%791,200
Sep 30, 20240.140.140.130.130.13-7.38%1,387,518
Sep 27, 20240.140.140.140.140.140.79%670,600
Sep 26, 20240.150.150.130.140.14-1.89%1,006,300
Sep 25, 20240.150.150.140.140.14-0.35%454,700
Sep 24, 20240.140.140.140.140.142.14%557,400
Sep 23, 20240.150.150.140.140.14-2.10%1,489,911
Sep 20, 20240.150.160.140.140.14-5.36%798,900
Sep 19, 20240.160.160.150.150.15-5.56%1,474,300
Sep 18, 20240.160.160.160.160.164.58%981,600
Sep 17, 20240.150.160.150.150.150.79%895,200
Sep 16, 20240.150.160.150.150.152.43%1,053,900
Sep 13, 20240.150.150.140.150.15-0.54%1,423,800
Sep 12, 20240.160.170.150.150.15-5.58%2,637,139
Sep 11, 20240.150.160.140.160.168.01%4,963,227
Sep 10, 20240.160.170.140.150.152.89%5,687,200
Sep 9, 20240.150.150.130.140.14-0.84%1,244,347
Sep 6, 20240.150.160.140.140.14-4.53%871,203
Sep 5, 20240.150.160.150.150.150.54%1,226,823
Sep 4, 20240.160.160.150.150.15-1.19%909,100
Sep 3, 20240.150.160.150.150.15-3.94%845,504
Aug 30, 20240.150.170.140.160.166.94%1,766,400
Aug 29, 20240.160.160.140.150.15-3.73%1,622,047
Aug 28, 20240.160.170.150.150.15-8.67%1,877,100
Aug 27, 20240.180.180.170.170.17-7.11%2,114,100
Aug 26, 20240.190.190.170.180.18-7.69%3,851,524
Aug 23, 20240.180.200.170.200.2012.72%6,061,400
Aug 22, 20240.160.180.160.170.174.22%3,678,700
Aug 21, 20240.170.170.160.170.17-2.47%3,089,121
Aug 20, 20240.150.190.150.170.1717.95%11,286,900
Aug 19, 20240.140.150.130.140.148.91%4,237,600
Aug 16, 20240.150.160.100.130.13-6.03%5,234,027
Aug 15, 20240.130.140.130.140.141.81%3,616,747
Aug 14, 20240.150.150.130.140.14-5.72%4,244,236
Aug 13, 20240.160.160.140.150.15-9.04%4,430,700
Aug 12, 20240.180.180.160.160.16-9.47%3,529,920
Aug 9, 20240.170.180.160.180.181.94%3,230,231
Aug 8, 20240.190.210.170.180.18-6.42%9,636,928
Aug 7, 20240.180.210.150.190.199.10%12,908,912
Aug 6, 20240.210.210.170.170.17-11.74%18,311,600
Aug 5, 20240.280.280.190.190.19-22.51%52,748,800
Aug 2, 20240.280.280.240.250.25-13.79%6,880,631
Aug 1, 20240.320.360.280.290.29-8.24%6,959,200