CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
5.17
-0.16 (-2.91%)
At close: Jul 10, 2026, 4:00 PM EDT
5.27
+0.10 (2.03%)
After-hours: Jul 10, 2026, 4:58 PM EDT
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.55 | 4.90 | 4.40 | 4.72 | 4.72 | 2.39% | 18,512 |
| Jun 10, 2026 | 4.59 | 4.71 | 4.42 | 4.61 | 4.61 | 0.44% | 30,855 |
| Jun 9, 2026 | 4.79 | 4.85 | 4.59 | 4.59 | 4.59 | -6.13% | 44,703 |
| Jun 8, 2026 | 4.91 | 5.21 | 4.86 | 4.89 | 4.89 | -2.20% | 20,282 |
| Jun 5, 2026 | 5.17 | 5.17 | 4.96 | 5.00 | 5.00 | -5.30% | 13,672 |
| Jun 4, 2026 | 4.86 | 5.34 | 4.85 | 5.28 | 5.28 | 0.76% | 21,170 |
| Jun 3, 2026 | 4.85 | 5.24 | 4.85 | 5.24 | 5.24 | 6.50% | 25,108 |
| Jun 2, 2026 | 4.93 | 5.09 | 4.91 | 4.92 | 4.92 | -2.19% | 10,242 |
| Jun 1, 2026 | 5.15 | 5.29 | 4.97 | 5.03 | 5.03 | -7.54% | 17,593 |
| May 29, 2026 | 4.88 | 5.44 | 4.85 | 5.44 | 5.44 | 11.25% | 25,425 |
| May 28, 2026 | 4.98 | 5.17 | 4.75 | 4.89 | 4.89 | -4.49% | 42,154 |
| May 27, 2026 | 4.83 | 5.22 | 4.83 | 5.12 | 5.12 | -1.92% | 75,443 |
| May 26, 2026 | 4.91 | 5.61 | 4.68 | 5.22 | 5.22 | -3.69% | 954,172 |
| May 22, 2026 | 5.07 | 5.42 | 5.07 | 5.42 | 5.42 | 7.33% | 23,870 |
| May 21, 2026 | 5.00 | 5.12 | 4.90 | 5.05 | 5.05 | -0.98% | 16,319 |
| May 20, 2026 | 4.98 | 5.32 | 4.65 | 5.10 | 5.10 | 6.69% | 48,339 |
| May 19, 2026 | 4.60 | 4.84 | 4.60 | 4.78 | 4.78 | 1.49% | 26,446 |
| May 18, 2026 | 5.00 | 5.01 | 4.61 | 4.71 | 4.71 | -4.85% | 40,437 |
| 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 |