CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
0.7451
-0.0549 (-6.86%)
At close: Jul 21, 2025, 4:00 PM
8.94
-0.00 (-0.01%)
Pre-market: Jul 22, 2025, 9:02 AM EDT
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.77 | 0.78 | 0.66 | 0.75 | 0.75 | -6.86% | 607,320 |
| Jul 18, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -10.71% | 511,694 |
| Jul 17, 2025 | 0.85 | 0.93 | 0.85 | 0.90 | 0.90 | 3.80% | 180,448 |
| Jul 16, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -0.35% | 80,954 |
| Jul 15, 2025 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | -1.06% | 67,458 |
| Jul 14, 2025 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 0.08% | 91,291 |
| Jul 11, 2025 | 0.89 | 0.92 | 0.86 | 0.87 | 0.87 | -3.60% | 203,143 |
| Jul 10, 2025 | 0.93 | 0.94 | 0.85 | 0.91 | 0.91 | -3.46% | 115,032 |
| Jul 9, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 2.99% | 114,925 |
| Jul 8, 2025 | 0.90 | 0.94 | 0.89 | 0.91 | 0.91 | 3.29% | 106,684 |
| Jul 7, 2025 | 0.90 | 0.93 | 0.85 | 0.88 | 0.88 | -3.96% | 122,555 |
| Jul 3, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -2.12% | 71,077 |
| Jul 2, 2025 | 0.85 | 1.03 | 0.82 | 0.94 | 0.94 | 10.43% | 434,325 |
| Jul 1, 2025 | 0.81 | 0.88 | 0.80 | 0.85 | 0.85 | 3.16% | 121,094 |
| Jun 30, 2025 | 0.88 | 0.90 | 0.80 | 0.83 | 0.83 | -6.14% | 99,588 |
| Jun 27, 2025 | 0.82 | 0.90 | 0.81 | 0.88 | 0.88 | 5.02% | 240,314 |
| Jun 26, 2025 | 0.81 | 0.84 | 0.79 | 0.84 | 0.84 | 4.62% | 117,633 |
| Jun 25, 2025 | 0.77 | 0.84 | 0.73 | 0.80 | 0.80 | 5.54% | 132,364 |
| Jun 24, 2025 | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | -0.13% | 260,511 |
| Jun 23, 2025 | 0.77 | 0.80 | 0.73 | 0.76 | 0.76 | -1.56% | 228,965 |
| Jun 20, 2025 | 0.83 | 0.85 | 0.77 | 0.77 | 0.77 | -7.31% | 201,134 |
| Jun 18, 2025 | 0.82 | 0.86 | 0.80 | 0.83 | 0.83 | 0.34% | 145,042 |
| Jun 17, 2025 | 0.81 | 0.84 | 0.79 | 0.83 | 0.83 | 2.22% | 129,353 |
| Jun 16, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | 0.46% | 240,501 |
| Jun 13, 2025 | 0.87 | 0.88 | 0.80 | 0.81 | 0.81 | -9.29% | 337,124 |
| Jun 12, 2025 | 0.91 | 0.93 | 0.86 | 0.89 | 0.89 | -4.30% | 280,916 |
| Jun 11, 2025 | 0.96 | 0.98 | 0.90 | 0.93 | 0.93 | -5.10% | 406,068 |
| Jun 10, 2025 | 1.04 | 1.04 | 0.94 | 0.98 | 0.98 | -4.85% | 264,839 |
| Jun 9, 2025 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | -0.96% | 183,167 |
| Jun 6, 2025 | 1.01 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 202,433 |
| Jun 5, 2025 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 171,935 |
| Jun 4, 2025 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 4.95% | 166,917 |
| Jun 3, 2025 | 0.99 | 1.08 | 0.96 | 1.01 | 1.01 | 1.00% | 411,084 |
| Jun 2, 2025 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -2.91% | 353,116 |
| May 30, 2025 | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | -3.74% | 100,593 |
| May 29, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 1.90% | 240,926 |
| May 28, 2025 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 260,905 |
| May 27, 2025 | 1.10 | 1.15 | 1.04 | 1.08 | 1.08 | -1.82% | 307,858 |
| May 23, 2025 | 1.15 | 1.16 | 1.07 | 1.10 | 1.10 | -3.93% | 196,688 |
| May 22, 2025 | 1.21 | 1.23 | 1.11 | 1.15 | 1.15 | -6.15% | 276,423 |
| May 21, 2025 | 1.30 | 1.31 | 1.22 | 1.22 | 1.22 | -5.43% | 255,756 |
| May 20, 2025 | 1.29 | 1.38 | 1.25 | 1.29 | 1.29 | - | 448,389 |
| May 19, 2025 | 1.19 | 1.37 | 1.18 | 1.29 | 1.29 | 0.78% | 435,609 |
| May 16, 2025 | 1.21 | 1.34 | 1.17 | 1.28 | 1.28 | 1.59% | 483,458 |
| May 15, 2025 | 1.10 | 1.26 | 1.10 | 1.26 | 1.26 | 9.57% | 558,109 |
| May 14, 2025 | 1.23 | 1.24 | 1.06 | 1.15 | 1.15 | -15.44% | 1,333,935 |
| May 13, 2025 | 2.44 | 2.90 | 1.30 | 1.36 | 1.36 | 12.40% | 91,599,390 |
| May 12, 2025 | 1.11 | 1.38 | 1.11 | 1.21 | 1.21 | 6.14% | 372,158 |
| May 9, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 31,908 |
| May 8, 2025 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | -0.44% | 39,893 |