CNS Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	5.02	5.02	4.87	4.86	-	-3.38%	692
Jun 1, 2026	5.15	5.29	4.97	5.03	5.03	-7.54%	17,379
May 29, 2026	4.88	5.44	4.85	5.44	5.44	11.25%	24,675
May 28, 2026	4.98	5.17	4.75	4.89	4.89	-4.49%	41,785
May 27, 2026	4.83	5.22	4.83	5.12	5.12	-1.92%	75,400
May 26, 2026	4.91	5.61	4.68	5.22	5.22	-3.69%	942,944
May 22, 2026	5.07	5.42	5.07	5.42	5.42	7.33%	22,987
May 21, 2026	5.00	5.12	4.90	5.05	5.05	-0.98%	11,078
May 20, 2026	4.98	5.32	4.65	5.10	5.10	6.69%	47,644
May 19, 2026	4.60	4.84	4.60	4.78	4.78	1.49%	25,409
May 18, 2026	5.00	5.01	4.61	4.71	4.71	-4.85%	40,146
May 15, 2026	5.04	5.10	4.95	4.95	4.95	-1.20%	32,322
May 14, 2026	5.30	5.40	4.91	5.01	5.01	-9.24%	58,435
May 13, 2026	6.05	6.17	5.00	5.52	5.52	-9.80%	145,570
May 12, 2026	6.73	7.38	6.12	6.12	6.12	-9.47%	66,893
May 11, 2026	6.94	7.60	5.80	6.76	6.76	-7.27%	220,972
May 8, 2026	7.04	7.64	7.02	7.29	7.29	2.68%	212,533
May 7, 2026	6.89	7.74	6.72	7.10	7.10	2.90%	251,474
May 6, 2026	7.91	7.99	6.65	6.90	6.90	-3.50%	584,225
May 5, 2026	5.71	7.30	5.27	7.15	7.15	-8.80%	1,510,370
May 4, 2026	9.19	10.54	7.32	7.84	7.84	239.23%	83,544,491
May 1, 2026	2.27	2.37	2.27	2.31	2.31	1.81%	12,377
Apr 30, 2026	2.23	2.31	2.22	2.27	2.27	0.44%	7,953
Apr 29, 2026	2.41	2.41	2.21	2.26	2.26	-0.21%	5,089
Apr 28, 2026	2.31	2.34	2.27	2.27	2.26	-1.10%	4,849
Apr 27, 2026	2.43	2.43	2.21	2.29	2.29	-2.55%	5,462
Apr 24, 2026	2.34	2.43	2.26	2.35	2.35	-4.86%	8,349
Apr 23, 2026	2.41	2.47	2.32	2.47	2.47	-	4,603
Apr 22, 2026	2.42	2.49	1.90	2.47	2.47	0.41%	76,726
Apr 21, 2026	2.68	2.69	2.28	2.46	2.46	-8.55%	36,846
Apr 20, 2026	2.51	2.69	2.37	2.69	2.69	5.91%	8,685
Apr 17, 2026	2.66	2.75	2.54	2.54	2.54	-4.51%	25,466
Apr 16, 2026	2.85	2.85	2.58	2.66	2.66	-3.27%	22,874
Apr 15, 2026	2.58	2.89	2.50	2.75	2.75	4.17%	106,707
Apr 14, 2026	2.46	2.65	2.38	2.64	2.64	5.18%	20,038
Apr 13, 2026	2.23	2.52	2.10	2.51	2.51	15.14%	31,530
Apr 10, 2026	2.11	2.18	2.10	2.18	2.18	2.35%	10,985
Apr 9, 2026	2.25	2.25	2.06	2.13	2.13	-2.29%	32,216
Apr 8, 2026	2.34	2.35	2.10	2.18	2.18	-	38,569
Apr 7, 2026	2.35	2.35	2.14	2.18	2.18	-6.03%	17,118
Apr 6, 2026	2.22	2.34	2.14	2.32	2.32	2.65%	20,312
Apr 2, 2026	2.29	2.29	2.15	2.26	2.26	-0.68%	12,395
Apr 1, 2026	2.68	2.68	2.17	2.28	2.28	-4.79%	22,659
Mar 31, 2026	2.42	2.42	2.35	2.39	2.39	5.29%	5,087
Mar 30, 2026	2.58	2.58	2.24	2.27	2.27	-6.97%	12,565
Mar 27, 2026	2.46	2.82	2.39	2.44	2.44	-4.69%	32,386
Mar 26, 2026	2.70	2.75	2.42	2.56	2.56	-6.23%	243,191
Mar 25, 2026	2.87	3.00	2.62	2.73	2.73	0.74%	22,092
Mar 24, 2026	2.44	2.81	2.44	2.71	2.71	7.75%	16,334
Mar 23, 2026	2.20	2.56	2.20	2.52	2.52	9.83%	24,210