CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
1.090
+0.050 (4.81%)
At close: Apr 25, 2025, 4:00 PM
1.120
+0.030 (2.75%)
After-hours: Apr 25, 2025, 6:54 PM EDT

CNS Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.041.091.021.091.094.81%91,602
Apr 24, 20250.961.140.951.041.048.92%221,513
Apr 23, 20250.900.960.830.950.957.04%101,112
Apr 22, 20250.890.950.860.890.89-0.77%82,353
Apr 21, 20250.850.900.800.900.909.62%182,185
Apr 17, 20250.820.860.770.820.82-0.01%173,669
Apr 16, 20250.930.930.820.820.82-14.31%335,226
Apr 15, 20251.181.200.910.960.96-25.23%623,426
Apr 14, 20251.331.351.211.281.28-4.48%130,858
Apr 11, 20251.191.371.141.341.3413.56%139,503
Apr 10, 20251.101.201.041.181.184.42%195,789
Apr 9, 20251.041.131.001.131.139.71%73,063
Apr 8, 20251.171.181.001.031.03-8.04%244,739
Apr 7, 20251.031.130.991.121.121.82%340,704
Apr 4, 20251.051.141.011.101.10-2.65%361,720
Apr 3, 20251.231.241.101.131.13-9.60%126,941
Apr 2, 20251.261.341.221.251.25-3.10%141,636
Apr 1, 20251.261.461.261.291.29-5.15%432,453
Mar 31, 20251.211.381.211.361.364.62%90,559
Mar 28, 20251.301.381.211.301.30-1.52%175,589
Mar 27, 20251.391.511.271.321.32-6.38%373,769
Mar 26, 20251.561.601.371.411.41-13.50%483,177
Mar 25, 20251.511.661.281.631.63-51.78%2,400,952
Mar 24, 20253.793.823.203.383.38-8.89%155,111
Mar 21, 20253.443.803.433.713.712.49%109,485
Mar 20, 20253.783.873.353.623.62-4.99%167,750
Mar 19, 20253.734.603.733.813.817.32%664,877
Mar 18, 20253.203.603.063.553.5516.01%217,186
Mar 17, 20253.163.243.003.063.06-1.92%151,563
Mar 14, 20252.813.352.733.123.1215.13%354,120
Mar 13, 20252.622.752.532.712.717.11%72,414
Mar 12, 20252.482.652.412.532.531.20%50,025
Mar 11, 20252.582.602.382.502.50-3.85%104,791
Mar 10, 20252.612.672.522.602.60-1.89%87,208
Mar 7, 20252.773.002.552.652.65-4.68%206,979
Mar 6, 20252.483.032.462.782.7812.10%352,854
Mar 5, 20252.262.482.232.482.489.73%132,327
Mar 4, 20252.192.362.002.262.262.73%167,540
Mar 3, 20252.362.362.162.202.20-9.47%254,182
Feb 28, 20252.332.492.272.432.430.41%220,656
Feb 27, 20252.472.552.312.422.42-0.41%358,639
Feb 26, 20252.672.902.412.432.432.53%2,517,297
Feb 25, 20252.532.682.242.372.37-17.71%366,808
Feb 24, 20253.283.282.742.882.88-10.84%353,336
Feb 21, 20253.303.702.813.233.23-13.87%664,979
Feb 20, 20254.324.353.303.753.75-10.50%743,008
Feb 19, 20254.805.154.024.194.19-41.19%1,763,478
Feb 18, 20256.748.336.297.137.131.79%1,311,724
Feb 14, 20257.829.506.657.007.0029.87%9,785,660
Feb 13, 20254.855.434.605.395.393.85%729,910