CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
5.84
+0.09 (1.57%)
At close: Sep 11, 2026, 4:00 PM EDT
5.78
-0.06 (-1.03%)
After-hours: Sep 11, 2026, 7:30 PM EDT
CNS Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.85 | 5.85 | 5.73 | 5.84 | 5.84 | 1.57% | 18,542 |
| Sep 10, 2026 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | -0.52% | 1,572 |
| Sep 9, 2026 | 5.89 | 5.94 | 5.76 | 5.78 | 5.78 | -2.69% | 2,715 |
| Sep 8, 2026 | 5.64 | 5.99 | 5.64 | 5.94 | 5.94 | 3.66% | 10,564 |
| Sep 4, 2026 | 5.86 | 5.92 | 5.73 | 5.73 | 5.73 | -2.66% | 4,814 |
| Sep 3, 2026 | 6.00 | 6.00 | 5.60 | 5.89 | 5.89 | -2.05% | 1,650 |
| Sep 2, 2026 | 5.91 | 6.01 | 5.75 | 6.01 | 6.01 | 2.00% | 19,666 |
| Sep 1, 2026 | 5.77 | 5.89 | 5.77 | 5.89 | 5.89 | -1.47% | 1,741 |
| Aug 31, 2026 | 5.63 | 5.98 | 5.61 | 5.98 | 5.98 | 8.28% | 5,049 |
| Aug 28, 2026 | 5.70 | 5.79 | 5.48 | 5.52 | 5.52 | 0.10% | 3,720 |
| Aug 27, 2026 | 5.57 | 5.80 | 5.50 | 5.52 | 5.52 | 1.42% | 7,173 |
| Aug 26, 2026 | 5.80 | 5.81 | 5.44 | 5.44 | 5.44 | -6.21% | 6,945 |
| Aug 25, 2026 | 5.74 | 6.05 | 5.74 | 5.80 | 5.80 | -2.36% | 8,559 |
| 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 |