Skip to main content
CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
0.124
-0.003 (-2.52%)
At close: Nov 20, 2024, 4:00 PM
0.128
+0.004 (3.56%)
Pre-market: Nov 21, 2024, 7:35 AM EST

CNS Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.120.140.110.120.12-2.52%7,810,662
Nov 19, 20240.120.140.110.130.135.67%14,202,595
Nov 18, 20240.100.120.100.120.1214.18%8,494,720
Nov 15, 20240.120.120.100.110.11-11.61%6,262,514
Nov 14, 20240.120.120.120.120.12-4.50%6,692,655
Nov 13, 20240.130.130.120.120.12-2.35%9,559,516
Nov 12, 20240.130.140.120.130.13-0.23%12,789,300
Nov 11, 20240.120.140.110.130.139.42%23,013,248
Nov 8, 20240.110.120.110.120.123.27%8,097,369
Nov 7, 20240.110.120.110.110.112.82%6,876,389
Nov 6, 20240.110.130.110.110.11-0.72%6,384,103
Nov 5, 20240.100.120.100.110.113.45%3,480,615
Nov 4, 20240.100.110.100.110.11-4.88%4,773,157
Nov 1, 20240.120.130.110.110.110.90%13,359,690
Oct 31, 20240.120.120.110.110.11-8.15%5,732,669
Oct 30, 20240.130.140.120.120.12-11.76%8,209,229
Oct 29, 20240.140.160.140.140.14-5.03%10,778,417
Oct 28, 20240.130.150.130.150.159.68%13,877,830
Oct 25, 20240.140.150.120.130.13-9.20%21,441,184
Oct 24, 20240.180.190.140.150.153.26%71,973,679
Oct 23, 20240.320.370.140.140.14-10.02%567,767,484
Oct 22, 20240.150.160.140.160.167.33%20,272,457
Oct 21, 20240.120.150.120.150.1519.67%5,972,683
Oct 18, 20240.120.120.120.120.121.84%444,073
Oct 17, 20240.120.120.120.120.12-2.76%663,484
Oct 16, 20240.120.120.120.120.12-0.81%557,788
Oct 15, 20240.130.130.120.120.120.16%499,488
Oct 14, 20240.120.130.120.120.124.82%948,435
Oct 11, 20240.120.120.120.120.120.77%798,667
Oct 10, 20240.120.120.120.120.12-4.16%1,182,663
Oct 9, 20240.130.130.120.120.12-3.77%1,062,449
Oct 8, 20240.120.130.110.130.1311.37%4,193,898
Oct 7, 20240.130.130.110.110.11-4.35%1,413,120
Oct 4, 20240.120.120.120.120.12-0.50%703,220
Oct 3, 20240.130.130.120.120.12-2.36%946,177
Oct 2, 20240.130.130.120.120.12-5.17%1,612,448
Oct 1, 20240.140.140.130.130.13-0.61%791,196
Sep 30, 20240.140.140.130.130.13-7.38%1,387,518
Sep 27, 20240.140.140.140.140.140.79%670,562
Sep 26, 20240.150.150.130.140.14-1.89%1,006,257
Sep 25, 20240.150.150.140.140.14-0.35%454,679
Sep 24, 20240.140.140.140.140.142.14%557,399
Sep 23, 20240.150.150.140.140.14-2.10%1,489,911
Sep 20, 20240.150.160.140.140.14-5.36%798,852
Sep 19, 20240.160.160.150.150.15-5.56%1,474,255
Sep 18, 20240.160.160.160.160.164.58%981,580
Sep 17, 20240.150.160.150.150.150.79%895,191
Sep 16, 20240.150.160.150.150.152.43%1,053,900
Sep 13, 20240.150.150.140.150.15-0.54%1,423,750
Sep 12, 20240.160.170.150.150.15-5.58%2,637,139
Sep 11, 20240.150.160.140.160.168.01%4,963,227
Sep 10, 20240.160.170.140.150.152.89%5,687,185
Sep 9, 20240.150.150.130.140.14-0.84%1,244,347
Sep 6, 20240.150.160.140.140.14-4.53%871,203
Sep 5, 20240.150.160.150.150.150.54%1,226,823
Sep 4, 20240.160.160.150.150.15-1.19%869,084
Sep 3, 20240.150.160.150.150.15-3.94%845,504
Aug 30, 20240.150.170.140.160.166.94%1,766,387
Aug 29, 20240.160.160.140.150.15-3.73%1,622,047
Aug 28, 20240.160.170.150.150.15-8.67%1,877,084
Aug 27, 20240.180.180.170.170.17-7.11%2,114,080
Aug 26, 20240.190.190.170.180.18-7.69%3,851,524
Aug 23, 20240.180.200.170.200.2012.72%6,061,370
Aug 22, 20240.160.180.160.170.174.22%3,678,692
Aug 21, 20240.170.170.160.170.17-2.47%3,089,121
Aug 20, 20240.150.190.150.170.1717.95%11,286,894
Aug 19, 20240.140.150.130.140.148.91%4,237,571
Aug 16, 20240.150.160.100.130.13-6.03%5,234,027
Aug 15, 20240.130.140.130.140.141.81%3,616,747
Aug 14, 20240.150.150.130.140.14-5.72%4,244,236
Aug 13, 20240.160.160.140.150.15-9.04%4,430,689
Aug 12, 20240.180.180.160.160.16-9.47%3,529,920
Aug 9, 20240.170.180.160.180.181.94%3,230,231
Aug 8, 20240.190.210.170.180.18-6.42%9,636,928
Aug 7, 20240.180.210.150.190.199.10%12,908,912
Aug 6, 20240.210.210.170.170.17-11.74%18,311,573
Aug 5, 20240.280.280.190.190.19-22.51%52,748,787
Aug 2, 20240.280.280.240.250.25-13.79%6,880,631
Aug 1, 20240.320.360.280.290.29-8.24%6,959,198
Jul 31, 20240.380.530.310.320.32-22.73%24,966,556
Jul 30, 20240.850.920.300.410.41-60.58%46,218,407
Jul 29, 20241.081.121.031.041.04-2.80%400,012
Jul 26, 20241.111.151.051.071.07-5.31%346,960
Jul 25, 20241.121.241.051.131.134.63%729,933
Jul 24, 20241.081.091.021.081.080.93%166,820
Jul 23, 20241.101.101.021.071.070.94%262,076
Jul 22, 20241.081.091.041.061.060.95%230,906
Jul 19, 20241.121.151.021.051.05-7.89%378,450
Jul 18, 20241.111.241.071.141.143.64%568,571
Jul 17, 20241.121.151.081.101.10-0.90%248,556
Jul 16, 20241.171.171.071.111.11-5.93%422,203
Jul 15, 20241.201.211.121.181.18-4.07%544,466
Jul 12, 20241.191.361.171.231.23-2.38%1,015,346
Jul 11, 20241.261.651.111.261.2620.00%13,421,837
Jul 10, 20241.071.091.001.051.051.94%369,893
Jul 9, 20241.131.151.001.031.03-11.21%705,402
Jul 8, 20241.211.271.131.161.16-4.92%808,517
Jul 5, 20241.321.411.201.221.22-16.44%1,564,154
Jul 3, 20242.622.961.321.461.4615.87%55,759,104
Jul 2, 20241.451.451.241.261.26-11.27%246,149