CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
9.48
+0.52 (5.79%)
At close: Oct 6, 2025, 4:00 PM EDT
9.73
+0.25 (2.65%)
After-hours: Oct 6, 2025, 7:59 PM EDT
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 9.00 | 9.48 | 8.71 | 9.48 | 9.48 | 5.85% | 35,988 |
| Oct 3, 2025 | 8.87 | 8.96 | 8.68 | 8.96 | 8.96 | 0.84% | 7,924 |
| Oct 2, 2025 | 8.69 | 8.91 | 8.50 | 8.88 | 8.88 | 2.07% | 8,200 |
| Oct 1, 2025 | 8.84 | 8.99 | 8.68 | 8.70 | 8.70 | -3.33% | 7,290 |
| Sep 30, 2025 | 8.94 | 9.00 | 8.69 | 9.00 | 9.00 | 1.24% | 6,106 |
| Sep 29, 2025 | 9.00 | 9.00 | 8.77 | 8.89 | 8.89 | -0.11% | 12,762 |
| Sep 26, 2025 | 8.49 | 8.94 | 8.42 | 8.90 | 8.90 | 2.89% | 10,880 |
| Sep 25, 2025 | 8.43 | 8.65 | 8.40 | 8.65 | 8.65 | 3.84% | 13,362 |
| Sep 24, 2025 | 8.24 | 8.49 | 8.15 | 8.33 | 8.33 | 1.59% | 12,953 |
| Sep 23, 2025 | 7.72 | 8.40 | 7.72 | 8.20 | 8.20 | -3.30% | 12,413 |
| Sep 22, 2025 | 7.86 | 8.50 | 7.56 | 8.48 | 8.48 | 6.27% | 18,263 |
| Sep 19, 2025 | 8.89 | 8.89 | 7.84 | 7.98 | 7.98 | -8.70% | 35,933 |
| Sep 18, 2025 | 8.50 | 8.90 | 8.42 | 8.74 | 8.74 | 0.11% | 35,961 |
| Sep 17, 2025 | 8.83 | 8.94 | 8.52 | 8.73 | 8.73 | -4.49% | 25,185 |
| Sep 16, 2025 | 9.22 | 9.22 | 8.31 | 9.14 | 9.14 | -0.65% | 510,538 |
| Sep 15, 2025 | 7.73 | 9.26 | 7.60 | 9.20 | 9.20 | 24.49% | 98,580 |
| Sep 12, 2025 | 7.82 | 8.07 | 7.39 | 7.39 | 7.39 | -1.73% | 35,161 |
| Sep 11, 2025 | 6.89 | 7.69 | 6.83 | 7.52 | 7.52 | 7.43% | 43,018 |
| Sep 10, 2025 | 6.67 | 7.13 | 6.52 | 7.00 | 7.00 | 6.06% | 13,416 |
| Sep 9, 2025 | 6.40 | 6.60 | 6.33 | 6.60 | 6.60 | 3.29% | 10,736 |
| Sep 8, 2025 | 6.28 | 6.40 | 6.05 | 6.39 | 6.39 | 3.23% | 19,941 |
| Sep 5, 2025 | 6.18 | 6.32 | 5.88 | 6.19 | 6.19 | 0.65% | 9,705 |
| Sep 4, 2025 | 6.21 | 6.25 | 5.91 | 6.15 | 6.15 | 0.49% | 14,983 |
| Sep 3, 2025 | 6.24 | 6.37 | 6.07 | 6.12 | 6.12 | -2.08% | 15,211 |
| Sep 2, 2025 | 6.20 | 6.35 | 6.11 | 6.25 | 6.25 | 0.81% | 6,392 |
| Aug 29, 2025 | 6.30 | 6.69 | 6.05 | 6.20 | 6.20 | -1.04% | 19,739 |
| Aug 28, 2025 | 6.29 | 6.50 | 6.04 | 6.27 | 6.27 | -0.40% | 17,453 |
| Aug 27, 2025 | 6.25 | 6.39 | 5.85 | 6.29 | 6.29 | 2.78% | 9,951 |
| Aug 26, 2025 | 6.48 | 6.50 | 6.10 | 6.12 | 6.12 | -6.42% | 23,447 |
| Aug 25, 2025 | 6.23 | 6.70 | 6.04 | 6.54 | 6.54 | 0.93% | 49,778 |
| Aug 22, 2025 | 6.46 | 6.65 | 5.76 | 6.48 | 6.48 | 6.75% | 79,885 |
| Aug 21, 2025 | 6.28 | 6.50 | 5.81 | 6.07 | 6.07 | -12.91% | 844,821 |
| Aug 20, 2025 | 5.41 | 7.32 | 5.41 | 6.97 | 6.97 | 28.84% | 123,700 |
| Aug 19, 2025 | 6.19 | 6.19 | 5.31 | 5.41 | 5.41 | -12.60% | 26,605 |
| Aug 18, 2025 | 5.31 | 6.25 | 5.11 | 6.19 | 6.19 | 21.61% | 82,100 |
| Aug 15, 2025 | 6.31 | 6.33 | 4.93 | 5.09 | 5.09 | -15.59% | 77,150 |
| Aug 14, 2025 | 7.15 | 7.75 | 5.73 | 6.03 | 6.03 | -11.19% | 84,307 |
| Aug 13, 2025 | 6.59 | 7.55 | 6.32 | 6.79 | 6.79 | 3.35% | 38,708 |
| Aug 12, 2025 | 6.74 | 6.79 | 6.28 | 6.57 | 6.57 | -0.90% | 31,728 |
| Aug 11, 2025 | 6.77 | 6.93 | 6.44 | 6.63 | 6.63 | -1.04% | 18,488 |
| Aug 8, 2025 | 7.00 | 7.04 | 6.66 | 6.70 | 6.70 | -4.15% | 13,096 |
| Aug 7, 2025 | 7.53 | 7.53 | 6.83 | 6.99 | 6.99 | -6.17% | 27,838 |
| Aug 6, 2025 | 7.63 | 7.70 | 7.24 | 7.45 | 7.45 | -2.49% | 15,911 |
| Aug 5, 2025 | 7.50 | 7.74 | 7.41 | 7.64 | 7.64 | 1.73% | 10,321 |
| Aug 4, 2025 | 7.75 | 8.10 | 7.50 | 7.51 | 7.51 | -2.47% | 17,336 |
| Aug 1, 2025 | 8.01 | 8.24 | 7.70 | 7.70 | 7.70 | -3.51% | 15,926 |
| Jul 31, 2025 | 7.66 | 8.33 | 7.58 | 7.98 | 7.98 | 4.72% | 54,709 |
| Jul 30, 2025 | 8.03 | 8.03 | 7.50 | 7.62 | 7.62 | -6.04% | 35,380 |
| Jul 29, 2025 | 8.35 | 8.97 | 7.99 | 8.11 | 8.11 | -0.98% | 17,155 |
| Jul 28, 2025 | 8.87 | 9.08 | 8.18 | 8.19 | 8.19 | -7.14% | 21,651 |