CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
6.12
-0.64 (-9.47%)
At close: May 12, 2026, 4:00 PM EDT
6.17
+0.05 (0.82%)
Pre-market: May 13, 2026, 7:19 AM EDT
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.73 | 7.38 | 6.12 | 6.12 | 6.12 | -9.47% | 66,094 |
| May 11, 2026 | 6.94 | 7.60 | 5.80 | 6.76 | 6.76 | -7.27% | 220,184 |
| May 8, 2026 | 7.04 | 7.64 | 7.02 | 7.29 | 7.29 | 2.68% | 199,221 |
| May 7, 2026 | 6.89 | 7.74 | 6.72 | 7.10 | 7.10 | 2.90% | 247,319 |
| May 6, 2026 | 7.91 | 7.99 | 6.65 | 6.90 | 6.90 | -3.50% | 573,677 |
| May 5, 2026 | 5.71 | 7.30 | 5.27 | 7.15 | 7.15 | -8.80% | 1,485,088 |
| May 4, 2026 | 9.19 | 10.54 | 7.32 | 7.84 | 7.84 | 239.25% | 83,101,476 |
| May 1, 2026 | 2.27 | 2.37 | 2.27 | 2.31 | 2.31 | 1.81% | 12,373 |
| Apr 30, 2026 | 2.23 | 2.31 | 2.22 | 2.27 | 2.27 | 0.44% | 7,181 |
| Apr 29, 2026 | 2.41 | 2.41 | 2.21 | 2.26 | 2.26 | -0.22% | 5,088 |
| Apr 28, 2026 | 2.31 | 2.34 | 2.27 | 2.27 | 2.26 | -1.09% | 4,849 |
| Apr 27, 2026 | 2.43 | 2.43 | 2.21 | 2.29 | 2.29 | -2.55% | 5,382 |
| Apr 24, 2026 | 2.34 | 2.43 | 2.26 | 2.35 | 2.35 | -4.86% | 8,347 |
| 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% | 74,074 |
| Apr 21, 2026 | 2.68 | 2.69 | 2.28 | 2.46 | 2.46 | -8.55% | 36,755 |
| Apr 20, 2026 | 2.51 | 2.69 | 2.37 | 2.69 | 2.69 | 5.91% | 8,669 |
| 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 | -0.66% | 12,395 |
| Apr 1, 2026 | 2.68 | 2.68 | 2.17 | 2.28 | 2.28 | -4.81% | 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 |
| Mar 20, 2026 | 2.29 | 2.29 | 2.19 | 2.29 | 2.29 | 5.53% | 37,246 |
| Mar 19, 2026 | 2.24 | 2.31 | 2.10 | 2.17 | 2.17 | -1.36% | 17,263 |
| Mar 18, 2026 | 2.26 | 2.33 | 2.06 | 2.20 | 2.20 | -2.65% | 29,836 |
| Mar 17, 2026 | 2.43 | 2.47 | 2.24 | 2.26 | 2.26 | -7.76% | 55,102 |
| Mar 16, 2026 | 2.50 | 2.51 | 2.44 | 2.45 | 2.45 | 0.41% | 29,077 |
| Mar 13, 2026 | 2.76 | 2.78 | 2.32 | 2.44 | 2.44 | -14.08% | 160,990 |
| Mar 12, 2026 | 2.91 | 3.13 | 2.82 | 2.84 | 2.84 | -4.05% | 24,488 |
| Mar 11, 2026 | 3.58 | 3.58 | 2.84 | 2.96 | 2.96 | -11.64% | 99,323 |
| Mar 10, 2026 | 2.97 | 3.62 | 2.97 | 3.35 | 3.35 | 10.93% | 117,855 |
| Mar 9, 2026 | 3.02 | 3.06 | 2.76 | 3.02 | 3.02 | 2.72% | 25,134 |
| Mar 6, 2026 | 2.91 | 3.15 | 2.88 | 2.94 | 2.94 | -2.00% | 22,735 |
| Mar 5, 2026 | 3.02 | 3.03 | 2.87 | 3.00 | 3.00 | -2.60% | 12,157 |
| Mar 4, 2026 | 3.20 | 3.21 | 2.95 | 3.08 | 3.08 | 1.32% | 17,596 |
| Mar 3, 2026 | 3.14 | 3.18 | 3.00 | 3.04 | 3.04 | -2.88% | 19,525 |