CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
5.79
-0.04 (-0.69%)
At close: Jan 29, 2026, 4:00 PM EST
5.70
-0.09 (-1.55%)
Pre-market: Jan 30, 2026, 6:20 AM EST
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5.86 | 5.98 | 5.79 | 5.79 | 5.79 | -0.69% | 16,619 |
| Jan 28, 2026 | 6.09 | 6.15 | 5.76 | 5.83 | 5.83 | -4.89% | 21,085 |
| Jan 27, 2026 | 6.25 | 6.25 | 5.83 | 6.13 | 6.13 | 0.82% | 27,712 |
| Jan 26, 2026 | 6.13 | 6.41 | 6.00 | 6.08 | 6.08 | 0.66% | 13,861 |
| Jan 23, 2026 | 6.53 | 6.54 | 5.79 | 6.04 | 6.04 | -3.36% | 23,160 |
| Jan 22, 2026 | 6.55 | 6.72 | 6.06 | 6.25 | 6.25 | -6.99% | 35,763 |
| Jan 21, 2026 | 7.27 | 7.42 | 6.51 | 6.72 | 6.72 | -7.57% | 43,872 |
| Jan 20, 2026 | 7.01 | 7.51 | 6.60 | 7.27 | 7.27 | 3.27% | 31,210 |
| Jan 16, 2026 | 6.91 | 7.50 | 6.50 | 7.04 | 7.04 | -4.48% | 66,158 |
| Jan 15, 2026 | 6.43 | 8.92 | 6.43 | 7.37 | 7.37 | 18.87% | 1,019,838 |
| Jan 14, 2026 | 6.12 | 6.52 | 6.00 | 6.20 | 6.20 | 0.98% | 9,293 |
| Jan 13, 2026 | 6.11 | 6.14 | 5.83 | 6.14 | 6.14 | 2.16% | 8,518 |
| Jan 12, 2026 | 5.75 | 6.28 | 5.75 | 6.01 | 6.01 | 3.26% | 12,529 |
| Jan 9, 2026 | 5.96 | 6.43 | 5.77 | 5.82 | 5.82 | -2.02% | 16,633 |
| Jan 8, 2026 | 5.65 | 5.98 | 5.47 | 5.94 | 5.94 | 7.22% | 20,628 |
| Jan 7, 2026 | 5.60 | 5.74 | 5.37 | 5.54 | 5.54 | 4.53% | 9,791 |
| Jan 6, 2026 | 5.28 | 5.49 | 5.20 | 5.30 | 5.30 | 0.36% | 8,284 |
| Jan 5, 2026 | 5.30 | 5.40 | 5.28 | 5.28 | 5.28 | -0.36% | 8,572 |
| Jan 2, 2026 | 5.46 | 5.50 | 5.18 | 5.30 | 5.30 | 0.95% | 8,936 |
| Dec 31, 2025 | 5.52 | 5.97 | 5.15 | 5.25 | 5.25 | -3.85% | 16,384 |
| Dec 30, 2025 | 5.59 | 6.17 | 5.30 | 5.46 | 5.46 | 2.82% | 21,226 |
| Dec 29, 2025 | 6.01 | 6.09 | 5.30 | 5.31 | 5.31 | -13.94% | 28,903 |
| Dec 26, 2025 | 6.11 | 6.30 | 5.91 | 6.17 | 6.17 | -0.48% | 27,447 |
| Dec 24, 2025 | 6.15 | 6.25 | 6.02 | 6.20 | 6.20 | -0.48% | 42,189 |
| Dec 23, 2025 | 6.52 | 6.62 | 6.00 | 6.23 | 6.23 | -4.42% | 46,673 |
| Dec 22, 2025 | 6.80 | 6.80 | 6.44 | 6.52 | 6.52 | 0.12% | 6,183 |
| Dec 19, 2025 | 6.70 | 6.97 | 6.51 | 6.51 | 6.51 | -2.54% | 6,809 |
| Dec 18, 2025 | 7.12 | 7.12 | 6.58 | 6.68 | 6.68 | -3.43% | 9,318 |
| Dec 17, 2025 | 7.30 | 7.78 | 6.60 | 6.92 | 6.92 | -6.40% | 75,951 |
| Dec 16, 2025 | 7.23 | 7.65 | 7.04 | 7.39 | 7.39 | 4.23% | 6,885 |
| Dec 15, 2025 | 7.86 | 7.91 | 7.01 | 7.09 | 7.09 | -8.99% | 10,202 |
| Dec 12, 2025 | 7.89 | 8.00 | 7.78 | 7.79 | 7.79 | 1.78% | 13,141 |
| Dec 11, 2025 | 7.45 | 8.00 | 7.40 | 7.65 | 7.65 | 1.65% | 12,708 |
| Dec 10, 2025 | 7.17 | 8.10 | 7.17 | 7.53 | 7.53 | 7.68% | 52,263 |
| Dec 9, 2025 | 7.25 | 7.25 | 6.72 | 6.99 | 6.99 | -3.01% | 3,786 |
| Dec 8, 2025 | 6.76 | 7.50 | 6.69 | 7.21 | 7.21 | 9.24% | 22,324 |
| Dec 5, 2025 | 6.68 | 6.94 | 6.54 | 6.60 | 6.60 | 1.38% | 8,395 |
| Dec 4, 2025 | 6.51 | 6.60 | 6.29 | 6.51 | 6.51 | -2.25% | 6,695 |
| Dec 3, 2025 | 6.44 | 6.66 | 6.11 | 6.66 | 6.66 | 2.30% | 10,121 |
| Dec 2, 2025 | 6.85 | 6.85 | 6.35 | 6.51 | 6.51 | -5.38% | 4,704 |
| Dec 1, 2025 | 6.90 | 7.10 | 6.87 | 6.88 | 6.88 | -0.86% | 2,090 |
| Nov 28, 2025 | 6.94 | 7.18 | 6.93 | 6.94 | 6.94 | 2.97% | 1,989 |
| Nov 26, 2025 | 6.94 | 7.66 | 6.62 | 6.74 | 6.74 | -0.30% | 12,510 |
| Nov 25, 2025 | 6.95 | 7.04 | 6.76 | 6.76 | 6.76 | -1.17% | 5,052 |
| Nov 24, 2025 | 6.92 | 7.07 | 6.75 | 6.84 | 6.84 | -0.87% | 7,926 |
| Nov 21, 2025 | 6.74 | 6.90 | 6.61 | 6.90 | 6.90 | 5.99% | 12,749 |
| Nov 20, 2025 | 6.96 | 6.96 | 6.30 | 6.51 | 6.51 | -3.27% | 5,486 |
| Nov 19, 2025 | 6.94 | 6.94 | 6.54 | 6.73 | 6.73 | 0.07% | 3,103 |
| Nov 18, 2025 | 6.51 | 6.73 | 6.51 | 6.73 | 6.73 | 0.37% | 3,952 |
| Nov 17, 2025 | 6.69 | 6.79 | 6.50 | 6.70 | 6.70 | -2.90% | 7,524 |