CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
2.840
-0.120 (-4.05%)
At close: Mar 12, 2026, 4:00 PM EDT
2.820
-0.020 (-0.70%)
After-hours: Mar 12, 2026, 7:41 PM EDT
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 2.91 | 3.13 | 2.82 | 2.84 | 2.84 | -4.05% | 23,423 |
| Mar 11, 2026 | 3.58 | 3.58 | 2.84 | 2.96 | 2.96 | -11.64% | 95,258 |
| Mar 10, 2026 | 2.97 | 3.62 | 2.97 | 3.35 | 3.35 | 10.93% | 86,521 |
| Mar 9, 2026 | 3.02 | 3.06 | 2.76 | 3.02 | 3.02 | 2.72% | 22,461 |
| Mar 6, 2026 | 2.91 | 3.15 | 2.88 | 2.94 | 2.94 | -2.00% | 22,735 |
| Mar 5, 2026 | 3.02 | 3.03 | 2.87 | 3.00 | 3.00 | -2.60% | 12,157 |
| Mar 4, 2026 | 3.20 | 3.21 | 2.95 | 3.08 | 3.08 | 1.32% | 17,596 |
| Mar 3, 2026 | 3.14 | 3.18 | 3.00 | 3.04 | 3.04 | -2.88% | 19,525 |
| Mar 2, 2026 | 3.12 | 3.23 | 3.03 | 3.13 | 3.13 | 0.64% | 7,457 |
| Feb 27, 2026 | 3.13 | 3.24 | 3.00 | 3.11 | 3.11 | 1.30% | 12,291 |
| Feb 26, 2026 | 2.94 | 3.12 | 2.94 | 3.07 | 3.07 | 2.68% | 5,387 |
| Feb 25, 2026 | 2.98 | 3.34 | 2.95 | 2.99 | 2.99 | 0.67% | 25,114 |
| Feb 24, 2026 | 3.12 | 3.12 | 2.95 | 2.97 | 2.97 | -5.11% | 11,509 |
| Feb 23, 2026 | 3.32 | 3.32 | 3.03 | 3.13 | 3.13 | -2.49% | 9,522 |
| Feb 20, 2026 | 3.28 | 3.28 | 3.18 | 3.21 | 3.21 | 0.63% | 13,281 |
| Feb 19, 2026 | 3.31 | 3.31 | 3.10 | 3.19 | 3.19 | 0.31% | 22,377 |
| Feb 18, 2026 | 3.33 | 3.58 | 3.18 | 3.18 | 3.18 | -2.45% | 24,549 |
| Feb 17, 2026 | 3.40 | 3.46 | 3.09 | 3.26 | 3.26 | -5.78% | 16,096 |
| Feb 13, 2026 | 3.55 | 3.63 | 3.41 | 3.46 | 3.46 | -6.49% | 11,128 |
| Feb 12, 2026 | 3.97 | 4.12 | 3.67 | 3.70 | 3.70 | 1.93% | 12,931 |
| Feb 11, 2026 | 4.23 | 4.23 | 3.63 | 3.63 | 3.63 | -11.25% | 32,986 |
| Feb 10, 2026 | 4.35 | 4.62 | 3.98 | 4.09 | 4.09 | -4.22% | 84,682 |
| Feb 9, 2026 | 4.41 | 4.48 | 4.26 | 4.27 | 4.27 | -5.32% | 31,198 |
| Feb 6, 2026 | 4.50 | 4.73 | 4.34 | 4.51 | 4.51 | -0.88% | 22,997 |
| Feb 5, 2026 | 5.22 | 5.22 | 4.49 | 4.55 | 4.55 | -12.67% | 29,421 |
| Feb 4, 2026 | 5.25 | 5.61 | 5.19 | 5.21 | 5.21 | -2.62% | 11,514 |
| Feb 3, 2026 | 5.58 | 5.58 | 5.25 | 5.35 | 5.35 | -1.11% | 14,058 |
| Feb 2, 2026 | 5.58 | 5.58 | 5.39 | 5.41 | 5.41 | -3.05% | 7,048 |
| Jan 30, 2026 | 5.52 | 5.83 | 5.50 | 5.58 | 5.58 | -3.63% | 33,991 |
| Jan 29, 2026 | 5.86 | 5.98 | 5.79 | 5.79 | 5.79 | -0.69% | 16,645 |
| Jan 28, 2026 | 6.09 | 6.15 | 5.76 | 5.83 | 5.83 | -4.89% | 22,438 |
| Jan 27, 2026 | 6.25 | 6.25 | 5.83 | 6.13 | 6.13 | 0.82% | 27,817 |
| 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% | 23,221 |
| Jan 22, 2026 | 6.55 | 6.72 | 6.06 | 6.25 | 6.25 | -6.99% | 37,426 |
| Jan 21, 2026 | 7.27 | 7.42 | 6.51 | 6.72 | 6.72 | -7.57% | 44,009 |
| 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% | 67,549 |
| Jan 15, 2026 | 6.43 | 8.92 | 6.43 | 7.37 | 7.37 | 18.87% | 1,035,777 |
| Jan 14, 2026 | 6.12 | 6.52 | 6.00 | 6.20 | 6.20 | 0.98% | 9,310 |
| Jan 13, 2026 | 6.11 | 6.14 | 5.83 | 6.14 | 6.14 | 2.16% | 8,805 |
| Jan 12, 2026 | 5.75 | 6.28 | 5.75 | 6.01 | 6.01 | 3.26% | 12,574 |
| Jan 9, 2026 | 5.96 | 6.43 | 5.77 | 5.82 | 5.82 | -2.02% | 17,368 |
| 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% | 8,381 |
| Jan 5, 2026 | 5.30 | 5.40 | 5.28 | 5.28 | 5.28 | -0.36% | 8,741 |
| Jan 2, 2026 | 5.46 | 5.50 | 5.18 | 5.30 | 5.30 | 0.95% | 8,937 |
| Dec 31, 2025 | 5.52 | 5.97 | 5.15 | 5.25 | 5.25 | -3.85% | 16,420 |
| Dec 30, 2025 | 5.59 | 6.17 | 5.30 | 5.46 | 5.46 | 2.82% | 21,266 |