CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
2.470
+0.010 (0.41%)
At close: Apr 22, 2026, 4:00 PM EDT
2.540
+0.070 (2.83%)
After-hours: Apr 22, 2026, 6:10 PM EDT
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 3.12 | 3.23 | 3.03 | 3.13 | 3.13 | 0.64% | 7,457 |
| Feb 27, 2026 | 3.13 | 3.24 | 3.00 | 3.11 | 3.11 | 1.30% | 12,291 |
| Feb 26, 2026 | 2.94 | 3.12 | 2.94 | 3.07 | 3.07 | 2.68% | 5,387 |
| Feb 25, 2026 | 2.98 | 3.34 | 2.95 | 2.99 | 2.99 | 0.67% | 25,114 |
| Feb 24, 2026 | 3.12 | 3.12 | 2.95 | 2.97 | 2.97 | -5.11% | 11,509 |
| Feb 23, 2026 | 3.32 | 3.32 | 3.03 | 3.13 | 3.13 | -2.49% | 9,522 |
| Feb 20, 2026 | 3.28 | 3.28 | 3.18 | 3.21 | 3.21 | 0.63% | 13,281 |
| Feb 19, 2026 | 3.31 | 3.31 | 3.10 | 3.19 | 3.19 | 0.31% | 22,377 |
| Feb 18, 2026 | 3.33 | 3.58 | 3.18 | 3.18 | 3.18 | -2.45% | 24,549 |
| Feb 17, 2026 | 3.40 | 3.46 | 3.09 | 3.26 | 3.26 | -5.78% | 16,096 |
| Feb 13, 2026 | 3.55 | 3.63 | 3.41 | 3.46 | 3.46 | -6.49% | 11,128 |
| Feb 12, 2026 | 3.97 | 4.12 | 3.67 | 3.70 | 3.70 | 1.93% | 12,931 |
| Feb 11, 2026 | 4.23 | 4.23 | 3.63 | 3.63 | 3.63 | -11.25% | 32,986 |
| Feb 10, 2026 | 4.35 | 4.62 | 3.98 | 4.09 | 4.09 | -4.22% | 84,682 |