CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
5.32
+0.08 (1.62%)
At close: Oct 2, 2026, 4:00 PM EDT
5.45
+0.13 (2.35%)
After-hours: Oct 2, 2026, 7:30 PM EDT
CNS Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.23 | 5.40 | 5.11 | 5.33 | 5.32 | 1.61% | 10,900 |
| Oct 1, 2026 | 5.35 | 5.35 | 5.24 | 5.24 | 5.24 | -1.13% | 877 |
| Sep 30, 2026 | 5.25 | 5.48 | 4.93 | 5.30 | 5.30 | 8.00% | 8,020 |
| Sep 29, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.97% | 547 |
| Sep 28, 2026 | 4.98 | 5.11 | 4.97 | 5.11 | 5.11 | 3.63% | 2,359 |
| Sep 25, 2026 | 5.21 | 5.21 | 4.93 | 4.93 | 4.93 | -4.25% | 1,265 |
| Sep 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1,925 |
| Sep 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.70% | 2,940 |
| Sep 22, 2026 | 5.25 | 5.25 | 5.00 | 5.24 | 5.24 | 0.39% | 2,675 |
| Sep 21, 2026 | 5.12 | 5.50 | 5.12 | 5.22 | 5.22 | 2.13% | 2,344 |
| Sep 18, 2026 | 5.12 | 5.12 | 5.06 | 5.11 | 5.11 | -0.20% | 4,387 |
| Sep 17, 2026 | 5.35 | 5.35 | 5.05 | 5.12 | 5.12 | -6.91% | 2,660 |
| Sep 16, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -3.51% | 3,898 |
| Sep 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2,020 |
| Sep 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.40% | 1,044 |
| Sep 11, 2026 | 5.85 | 5.85 | 5.73 | 5.84 | 5.84 | 1.57% | 18,543 |
| Sep 10, 2026 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | -0.52% | 1,579 |
| Sep 9, 2026 | 5.89 | 5.94 | 5.76 | 5.78 | 5.78 | -2.69% | 2,726 |
| 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% | 1,664 |
| 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% | 1,892 |
| Aug 31, 2026 | 5.63 | 5.98 | 5.61 | 5.98 | 5.98 | 8.28% | 5,075 |
| Aug 28, 2026 | 5.70 | 5.79 | 5.48 | 5.52 | 5.52 | 0.10% | 3,721 |
| Aug 27, 2026 | 5.57 | 5.80 | 5.50 | 5.52 | 5.52 | 1.42% | 7,174 |
| Aug 26, 2026 | 5.80 | 5.81 | 5.44 | 5.44 | 5.44 | -6.21% | 6,956 |
| Aug 25, 2026 | 5.74 | 6.05 | 5.74 | 5.80 | 5.80 | -2.36% | 8,563 |
| Aug 24, 2026 | 5.71 | 6.19 | 5.60 | 5.94 | 5.94 | 1.89% | 18,785 |
| Aug 21, 2026 | 5.97 | 6.05 | 5.83 | 5.83 | 5.83 | -2.83% | 8,110 |
| Aug 20, 2026 | 5.71 | 6.08 | 5.71 | 6.00 | 6.00 | 2.92% | 4,192 |
| Aug 19, 2026 | 6.07 | 6.19 | 5.70 | 5.83 | 5.83 | -0.54% | 21,429 |
| Aug 18, 2026 | 5.30 | 6.15 | 5.30 | 5.86 | 5.86 | 8.55% | 27,081 |
| 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% | 6,685 |
| Aug 13, 2026 | 5.00 | 5.40 | 4.90 | 5.15 | 5.15 | 2.79% | 4,644 |
| Aug 12, 2026 | 5.22 | 5.30 | 4.85 | 5.01 | 5.01 | -8.91% | 13,163 |
| Aug 11, 2026 | 5.04 | 5.50 | 4.90 | 5.50 | 5.50 | 7.21% | 2,902 |
| Aug 10, 2026 | 4.98 | 5.13 | 4.98 | 5.13 | 5.13 | -4.65% | 1,370 |
| Aug 7, 2026 | 5.25 | 5.38 | 5.19 | 5.38 | 5.38 | 2.77% | 2,021 |
| Aug 6, 2026 | 5.34 | 5.49 | 5.15 | 5.24 | 5.24 | -3.06% | 1,545 |
| Aug 5, 2026 | 5.34 | 5.50 | 5.20 | 5.40 | 5.40 | 0.75% | 2,696 |
| Aug 4, 2026 | 5.61 | 5.61 | 5.35 | 5.36 | 5.36 | -7.43% | 3,138 |
| Aug 3, 2026 | 5.75 | 5.81 | 5.56 | 5.79 | 5.79 | -0.46% | 7,355 |
| Jul 31, 2026 | 4.81 | 5.82 | 4.81 | 5.82 | 5.82 | 19.94% | 11,738 |
| Jul 30, 2026 | 4.85 | 4.85 | 4.80 | 4.85 | 4.85 | -3.00% | 3,197 |
| Jul 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.38% | 3,279 |
| Jul 28, 2026 | 5.12 | 5.23 | 5.07 | 5.07 | 5.07 | - | 4,731 |
| Jul 27, 2026 | 5.08 | 5.17 | 5.07 | 5.07 | 5.07 | -3.06% | 3,258 |
| Jul 24, 2026 | 5.39 | 5.55 | 5.20 | 5.23 | 5.23 | -3.33% | 7,783 |