Skip to main content
CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
0.102
-0.007 (-6.34%)
At close: Jan 17, 2025, 4:00 PM
0.103
+0.001 (0.88%)
After-hours: Jan 17, 2025, 7:59 PM EST

CNS Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.110.110.100.100.10-6.34%16,194,637
Jan 16, 20250.110.110.110.110.11-0.18%11,837,681
Jan 15, 20250.110.110.110.110.111.58%13,507,688
Jan 14, 20250.110.110.100.110.11-8.29%20,694,753
Jan 13, 20250.120.120.110.120.12-0.68%26,909,742
Jan 10, 20250.110.120.100.120.121.55%29,487,259
Jan 8, 20250.110.120.100.120.124.60%41,104,643
Jan 7, 20250.110.120.110.110.11-6.65%66,010,281
Jan 6, 20250.150.160.110.120.12-3.41%247,011,976
Jan 3, 20250.120.130.110.120.125.22%54,688,291
Jan 2, 20250.120.120.110.120.12-2.91%20,718,118
Dec 31, 20240.120.120.110.120.126.55%13,663,340
Dec 30, 20240.110.110.110.110.110.09%3,941,163
Dec 27, 20240.120.120.100.110.11-1.74%5,855,759
Dec 26, 20240.110.130.110.110.115.41%10,043,854
Dec 24, 20240.110.110.100.110.11-2,274,987
Dec 23, 20240.110.110.100.110.110.93%2,945,222
Dec 20, 20240.110.120.100.110.11-1.82%4,805,877
Dec 19, 20240.110.120.100.110.11-1.79%5,064,150
Dec 18, 20240.130.130.110.110.11-6,633,061
Dec 17, 20240.110.120.100.110.118.74%16,245,870
Dec 16, 20240.100.120.100.100.100.10%1,210,500
Dec 13, 20240.100.100.100.100.10-2.92%1,841,669
Dec 12, 20240.110.110.100.110.11-1.12%1,806,932
Dec 11, 20240.110.110.100.110.11-1.83%2,324,792
Dec 10, 20240.110.110.100.110.112.06%2,409,654
Dec 9, 20240.110.110.100.110.114.90%3,423,281
Dec 6, 20240.100.110.100.100.10-1.26%3,632,107
Dec 5, 20240.110.110.100.100.10-4.88%2,753,218
Dec 4, 20240.100.110.100.110.114.83%2,631,276
Dec 3, 20240.110.110.100.100.10-7.42%5,697,592
Dec 2, 20240.110.120.110.110.11-0.09%3,208,786
Nov 29, 20240.120.120.110.110.11-2.95%2,340,785
Nov 27, 20240.120.120.110.120.12-0.86%2,049,487
Nov 26, 20240.110.120.110.120.121.22%3,104,197
Nov 25, 20240.120.120.110.120.12-7.56%6,626,589
Nov 22, 20240.120.130.110.120.12-4.31%9,891,551
Nov 21, 20240.130.150.130.130.135.18%33,636,163
Nov 20, 20240.120.140.110.120.12-2.52%8,049,320
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