CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
5.94
+0.11 (1.89%)
Aug 24, 2026, 4:00 PM EDT - Market closed
CNS Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.71 | 6.19 | 5.60 | 5.94 | 5.94 | 1.89% | 18,779 |
| Aug 21, 2026 | 5.97 | 6.05 | 5.83 | 5.83 | 5.83 | -2.83% | 8,004 |
| Aug 20, 2026 | 5.71 | 6.08 | 5.71 | 6.00 | 6.00 | 2.92% | 4,125 |
| Aug 19, 2026 | 6.07 | 6.19 | 5.70 | 5.83 | 5.83 | -0.54% | 21,425 |
| Aug 18, 2026 | 5.30 | 6.15 | 5.30 | 5.86 | 5.86 | 8.55% | 26,815 |
| Aug 17, 2026 | 5.51 | 5.81 | 5.40 | 5.40 | 5.40 | -2.17% | 3,725 |
| Aug 14, 2026 | 5.50 | 5.70 | 5.39 | 5.52 | 5.52 | 7.18% | 6,684 |
| Aug 13, 2026 | 5.00 | 5.40 | 4.90 | 5.15 | 5.15 | 2.79% | 4,628 |
| Aug 12, 2026 | 5.22 | 5.30 | 4.85 | 5.01 | 5.01 | -8.91% | 12,161 |
| Aug 11, 2026 | 5.04 | 5.50 | 4.90 | 5.50 | 5.50 | 7.21% | 2,898 |
| Aug 10, 2026 | 4.98 | 5.13 | 4.98 | 5.13 | 5.13 | -4.65% | 1,365 |
| Aug 7, 2026 | 5.25 | 5.38 | 5.19 | 5.38 | 5.38 | 2.77% | 2,019 |
| Aug 6, 2026 | 5.34 | 5.49 | 5.15 | 5.24 | 5.24 | -3.06% | 1,531 |
| Aug 5, 2026 | 5.34 | 5.50 | 5.20 | 5.40 | 5.40 | 0.75% | 2,689 |
| Aug 4, 2026 | 5.61 | 5.61 | 5.35 | 5.36 | 5.36 | -7.43% | 3,032 |
| Aug 3, 2026 | 5.75 | 5.81 | 5.56 | 5.79 | 5.79 | -0.46% | 7,342 |
| Jul 31, 2026 | 4.81 | 5.82 | 4.81 | 5.82 | 5.82 | 19.94% | 11,138 |
| Jul 30, 2026 | 4.85 | 4.85 | 4.80 | 4.85 | 4.85 | -3.00% | 3,196 |
| Jul 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.38% | 3,267 |
| Jul 28, 2026 | 5.12 | 5.23 | 5.07 | 5.07 | 5.07 | - | 4,722 |
| Jul 27, 2026 | 5.08 | 5.17 | 5.07 | 5.07 | 5.07 | -3.06% | 3,249 |
| Jul 24, 2026 | 5.39 | 5.55 | 5.20 | 5.23 | 5.23 | -3.33% | 7,779 |
| Jul 23, 2026 | 5.70 | 6.00 | 5.25 | 5.41 | 5.41 | -6.72% | 16,181 |
| Jul 22, 2026 | 5.39 | 5.80 | 5.39 | 5.80 | 5.80 | 7.61% | 8,419 |
| Jul 21, 2026 | 5.68 | 5.68 | 5.29 | 5.39 | 5.39 | -2.00% | 20,065 |
| Jul 20, 2026 | 5.01 | 5.50 | 5.01 | 5.50 | 5.50 | 9.13% | 16,085 |
| Jul 17, 2026 | 4.83 | 5.05 | 4.66 | 5.04 | 5.04 | 6.33% | 7,538 |
| Jul 16, 2026 | 4.66 | 5.22 | 4.65 | 4.74 | 4.74 | 1.28% | 10,005 |
| Jul 15, 2026 | 4.91 | 4.91 | 4.61 | 4.68 | 4.68 | -3.70% | 3,665 |
| Jul 14, 2026 | 5.04 | 5.04 | 4.80 | 4.86 | 4.86 | -4.52% | 4,151 |
| Jul 13, 2026 | 4.99 | 5.27 | 4.95 | 5.09 | 5.09 | -1.45% | 3,708 |
| Jul 10, 2026 | 5.23 | 5.23 | 5.17 | 5.17 | 5.17 | -2.91% | 4,310 |
| Jul 9, 2026 | 4.98 | 5.35 | 4.98 | 5.32 | 5.32 | -1.48% | 9,296 |
| Jul 8, 2026 | 5.21 | 5.40 | 5.09 | 5.40 | 5.40 | 5.78% | 13,276 |
| Jul 7, 2026 | 4.85 | 5.45 | 4.37 | 5.11 | 5.11 | 2.51% | 19,401 |
| Jul 6, 2026 | 5.07 | 5.07 | 4.90 | 4.98 | 4.98 | -1.78% | 11,451 |
| Jul 2, 2026 | 5.02 | 5.07 | 4.66 | 5.07 | 5.07 | 8.33% | 11,083 |
| Jul 1, 2026 | 4.89 | 4.95 | 4.53 | 4.68 | 4.68 | -2.09% | 14,443 |
| Jun 30, 2026 | 4.18 | 4.90 | 4.10 | 4.78 | 4.78 | 15.18% | 17,344 |
| Jun 29, 2026 | 4.10 | 4.39 | 4.00 | 4.15 | 4.15 | 4.27% | 11,171 |
| Jun 26, 2026 | 4.01 | 4.20 | 3.90 | 3.98 | 3.98 | -4.14% | 15,845 |
| Jun 25, 2026 | 4.02 | 4.20 | 4.00 | 4.15 | 4.15 | -0.44% | 7,622 |
| Jun 24, 2026 | 4.22 | 4.29 | 3.95 | 4.17 | 4.17 | -2.80% | 13,597 |
| Jun 23, 2026 | 4.25 | 4.36 | 4.25 | 4.29 | 4.29 | 0.23% | 6,853 |
| Jun 22, 2026 | 4.64 | 4.64 | 4.28 | 4.28 | 4.28 | -8.94% | 9,348 |
| Jun 18, 2026 | 4.51 | 4.71 | 4.45 | 4.70 | 4.70 | 3.75% | 26,704 |
| Jun 17, 2026 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -2.16% | 7,541 |
| Jun 16, 2026 | 4.72 | 4.87 | 4.60 | 4.63 | 4.63 | -2.32% | 17,705 |
| Jun 15, 2026 | 4.79 | 5.01 | 4.73 | 4.74 | 4.74 | -3.07% | 8,970 |
| Jun 12, 2026 | 4.63 | 5.10 | 4.63 | 4.89 | 4.89 | 3.60% | 22,866 |