CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
0.8477
+0.0107 (1.28%)
Jun 27, 2025, 12:02 PM - Market open
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | -1.30% | 4,340 |
| 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 |
| May 7, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 2.27% | 42,386 |
| May 6, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | - | 17,700 |
| May 5, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -2.65% | 30,269 |
| May 2, 2025 | 1.07 | 1.15 | 1.05 | 1.13 | 1.13 | 6.60% | 98,466 |
| May 1, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -2.30% | 99,803 |
| Apr 30, 2025 | 1.03 | 1.12 | 1.00 | 1.09 | 1.09 | 5.34% | 100,575 |
| Apr 29, 2025 | 1.08 | 1.09 | 0.99 | 1.03 | 1.03 | -1.90% | 64,033 |
| Apr 28, 2025 | 1.09 | 1.12 | 1.02 | 1.05 | 1.05 | -3.67% | 71,080 |
| Apr 25, 2025 | 1.04 | 1.09 | 1.02 | 1.09 | 1.09 | 4.81% | 95,350 |
| Apr 24, 2025 | 0.96 | 1.14 | 0.95 | 1.04 | 1.04 | 8.92% | 221,513 |
| Apr 23, 2025 | 0.90 | 0.96 | 0.83 | 0.95 | 0.95 | 7.04% | 101,112 |
| Apr 22, 2025 | 0.89 | 0.95 | 0.86 | 0.89 | 0.89 | -0.77% | 82,353 |
| Apr 21, 2025 | 0.85 | 0.90 | 0.80 | 0.90 | 0.90 | 9.62% | 182,185 |
| Apr 17, 2025 | 0.82 | 0.86 | 0.77 | 0.82 | 0.82 | -0.01% | 173,669 |
| Apr 16, 2025 | 0.93 | 0.93 | 0.82 | 0.82 | 0.82 | -14.31% | 335,226 |