CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
1.260
-0.040 (-3.08%)
Mar 31, 2025, 10:42 AM EDT - Market open
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.21 | 1.29 | 1.21 | 1.24 | - | -4.62% | 17,830 |
| Mar 28, 2025 | 1.30 | 1.38 | 1.21 | 1.30 | 1.30 | -1.52% | 175,589 |
| Mar 27, 2025 | 1.39 | 1.51 | 1.27 | 1.32 | 1.32 | -6.38% | 373,769 |
| Mar 26, 2025 | 1.56 | 1.60 | 1.37 | 1.41 | 1.41 | -13.50% | 483,177 |
| Mar 25, 2025 | 1.51 | 1.66 | 1.28 | 1.63 | 1.63 | -51.78% | 2,400,952 |
| Mar 24, 2025 | 3.79 | 3.82 | 3.20 | 3.38 | 3.38 | -8.89% | 155,111 |
| Mar 21, 2025 | 3.44 | 3.80 | 3.43 | 3.71 | 3.71 | 2.49% | 109,485 |
| Mar 20, 2025 | 3.78 | 3.87 | 3.35 | 3.62 | 3.62 | -4.99% | 167,750 |
| Mar 19, 2025 | 3.73 | 4.60 | 3.73 | 3.81 | 3.81 | 7.32% | 664,877 |
| Mar 18, 2025 | 3.20 | 3.60 | 3.06 | 3.55 | 3.55 | 16.01% | 217,186 |
| Mar 17, 2025 | 3.16 | 3.24 | 3.00 | 3.06 | 3.06 | -1.92% | 151,563 |
| Mar 14, 2025 | 2.81 | 3.35 | 2.73 | 3.12 | 3.12 | 15.13% | 354,120 |
| Mar 13, 2025 | 2.62 | 2.75 | 2.53 | 2.71 | 2.71 | 7.11% | 72,414 |
| Mar 12, 2025 | 2.48 | 2.65 | 2.41 | 2.53 | 2.53 | 1.20% | 50,025 |
| Mar 11, 2025 | 2.58 | 2.60 | 2.38 | 2.50 | 2.50 | -3.85% | 104,791 |
| Mar 10, 2025 | 2.61 | 2.67 | 2.52 | 2.60 | 2.60 | -1.89% | 87,208 |
| Mar 7, 2025 | 2.77 | 3.00 | 2.55 | 2.65 | 2.65 | -4.68% | 206,979 |
| Mar 6, 2025 | 2.48 | 3.03 | 2.46 | 2.78 | 2.78 | 12.10% | 352,854 |
| Mar 5, 2025 | 2.26 | 2.48 | 2.23 | 2.48 | 2.48 | 9.73% | 132,327 |
| Mar 4, 2025 | 2.19 | 2.36 | 2.00 | 2.26 | 2.26 | 2.73% | 167,540 |
| Mar 3, 2025 | 2.36 | 2.36 | 2.16 | 2.20 | 2.20 | -9.47% | 254,182 |
| Feb 28, 2025 | 2.33 | 2.49 | 2.27 | 2.43 | 2.43 | 0.41% | 220,656 |
| Feb 27, 2025 | 2.47 | 2.55 | 2.31 | 2.42 | 2.42 | -0.41% | 358,639 |
| Feb 26, 2025 | 2.67 | 2.90 | 2.41 | 2.43 | 2.43 | 2.53% | 2,517,297 |
| Feb 25, 2025 | 2.53 | 2.68 | 2.24 | 2.37 | 2.37 | -17.71% | 366,808 |
| Feb 24, 2025 | 3.28 | 3.28 | 2.74 | 2.88 | 2.88 | -10.84% | 353,336 |
| 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 |