CNSP Historical Prices
CNS Pharmaceuticals, Inc. Common Stock · daily open, high, low, close & volume
Trading days
246
Period high
10.54
Period low
1.90
Period change
-30.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.60 | 5.01 | 4.25 | 5.00 | +4.82% | 52,917 |
| Oct 29, 2026 | 4.60 | 5.19 | 4.35 | 4.77 | +5.76% | 46,389 |
| Oct 28, 2026 | 4.50 | 5.37 | 4.30 | 4.51 | -11.22% | 61,130 |
| Oct 27, 2026 | 4.68 | 5.45 | 4.11 | 5.08 | +9.84% | 75,392 |
| Oct 26, 2026 | 4.75 | 4.75 | 4.53 | 4.63 | -6.94% | 2,155 |
| Oct 23, 2026 | 4.50 | 5.00 | 3.67 | 4.97 | +4.63% | 6,032 |
| Oct 22, 2026 | 4.75 | 4.95 | 3.98 | 4.75 | -1.55% | 9,982 |
| Oct 21, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | -3.31% | 349 |
| Oct 19, 2026 | 4.85 | 5.00 | 4.75 | 4.99 | +2.87% | 5,641 |
| Oct 16, 2026 | 4.98 | 5.00 | 4.65 | 4.85 | -6.30% | 13,393 |
| Oct 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | -3.23% | 875 |
| Oct 13, 2026 | 5.13 | 5.40 | 5.00 | 5.35 | +3.08% | 14,200 |
| Oct 12, 2026 | 5.34 | 5.40 | 5.03 | 5.19 | -2.99% | 6,198 |
| Oct 9, 2026 | 5.35 | 5.35 | 5.34 | 5.35 | +0.00% | 1,164 |
| Oct 8, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | -1.47% | 1,778 |
| Oct 7, 2026 | 5.35 | 5.44 | 5.08 | 5.43 | +2.42% | 2,703 |
| Oct 6, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | +0.03% | 6,206 |
| Oct 5, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | -0.47% | 2,350 |
| Oct 2, 2026 | 5.23 | 5.40 | 5.11 | 5.32 | +1.61% | 10,901 |
| Oct 1, 2026 | 5.35 | 5.35 | 5.24 | 5.24 | -1.13% | 878 |
| Sep 30, 2026 | 5.25 | 5.47 | 4.93 | 5.30 | +8.00% | 8,021 |
| Sep 29, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | -3.97% | 548 |
| Sep 28, 2026 | 4.98 | 5.11 | 4.97 | 5.11 | +3.63% | 2,359 |
| Sep 25, 2026 | 5.21 | 5.21 | 4.93 | 4.93 | -4.25% | 1,266 |
| Sep 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | +0.00% | 1,926 |
| Sep 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | -1.70% | 2,940 |
| Sep 22, 2026 | 5.25 | 5.25 | 5.00 | 5.24 | +0.39% | 2,675 |
| Sep 21, 2026 | 5.12 | 5.50 | 5.12 | 5.22 | +2.13% | 2,344 |
| Sep 18, 2026 | 5.12 | 5.12 | 5.06 | 5.11 | -0.20% | 4,387 |
| Sep 17, 2026 | 5.35 | 5.35 | 5.05 | 5.12 | -6.91% | 2,660 |
| Sep 16, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | -3.51% | 3,899 |
| Sep 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | +0.00% | 2,020 |
| Sep 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | -2.40% | 1,044 |
| Sep 11, 2026 | 5.84 | 5.84 | 5.73 | 5.84 | +1.04% | 18,544 |
| Sep 9, 2026 | 5.89 | 5.94 | 5.76 | 5.78 | -2.69% | 2,727 |
| Sep 8, 2026 | 5.64 | 5.99 | 5.64 | 5.94 | +3.66% | 10,564 |
| Sep 4, 2026 | 5.86 | 5.92 | 5.73 | 5.73 | -2.66% | 4,815 |
| Sep 3, 2026 | 6.00 | 6.00 | 5.60 | 5.89 | -2.05% | 1,664 |
| Sep 2, 2026 | 5.91 | 6.01 | 5.75 | 6.01 | +0.50% | 19,666 |
| Aug 31, 2026 | 5.63 | 5.98 | 5.61 | 5.98 | +8.28% | 5,075 |
| Aug 28, 2026 | 5.70 | 5.79 | 5.48 | 5.52 | +0.10% | 3,721 |
| Aug 27, 2026 | 5.57 | 5.80 | 5.50 | 5.52 | +1.42% | 7,175 |
| Aug 26, 2026 | 5.80 | 5.81 | 5.44 | 5.44 | -6.21% | 6,956 |
| Aug 25, 2026 | 5.74 | 6.05 | 5.74 | 5.80 | -2.36% | 8,563 |
| Aug 24, 2026 | 5.71 | 6.19 | 5.60 | 5.94 | +1.89% | 18,785 |
| Aug 21, 2026 | 5.96 | 6.05 | 5.83 | 5.83 | -2.83% | 8,111 |
| Aug 20, 2026 | 5.71 | 6.08 | 5.71 | 6.00 | +2.92% | 4,190 |
| Aug 19, 2026 | 6.07 | 6.19 | 5.70 | 5.83 | -0.54% | 21,429 |
| Aug 18, 2026 | 5.30 | 6.15 | 5.30 | 5.86 | +8.55% | 27,081 |
| Aug 17, 2026 | 5.51 | 5.81 | 5.40 | 5.40 | -2.17% | 3,725 |
| Aug 14, 2026 | 5.50 | 5.70 | 5.39 | 5.52 | +7.18% | 6,685 |
| Aug 13, 2026 | 5.00 | 5.40 | 4.90 | 5.15 | +2.79% | 4,645 |
| Aug 12, 2026 | 5.22 | 5.30 | 4.85 | 5.01 | -8.91% | 13,164 |
| Aug 11, 2026 | 5.04 | 5.50 | 4.90 | 5.50 | +7.21% | 2,903 |
| Aug 10, 2026 | 4.98 | 5.13 | 4.98 | 5.13 | -4.65% | 1,370 |
| Aug 7, 2026 | 5.25 | 5.38 | 5.19 | 5.38 | +2.77% | 2,021 |
| Aug 6, 2026 | 5.34 | 5.49 | 5.15 | 5.24 | -3.06% | 1,545 |
| Aug 5, 2026 | 5.34 | 5.50 | 5.20 | 5.40 | +0.75% | 2,696 |
| Aug 4, 2026 | 5.61 | 5.61 | 5.35 | 5.36 | -7.43% | 3,138 |
| Aug 3, 2026 | 5.75 | 5.81 | 5.56 | 5.79 | -0.46% | 7,355 |
| Jul 31, 2026 | 4.81 | 5.82 | 4.81 | 5.82 | +19.94% | 11,738 |
| Jul 30, 2026 | 4.85 | 4.85 | 4.80 | 4.85 | -3.00% | 3,198 |
| Jul 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | -1.38% | 3,280 |
| Jul 28, 2026 | 5.12 | 5.23 | 5.07 | 5.07 | +0.00% | 4,731 |
| Jul 27, 2026 | 5.08 | 5.17 | 5.07 | 5.07 | -3.06% | 3,259 |
| Jul 24, 2026 | 5.39 | 5.55 | 5.20 | 5.23 | -3.33% | 7,783 |
| Jul 23, 2026 | 5.70 | 6.00 | 5.25 | 5.41 | -6.72% | 16,184 |
| Jul 22, 2026 | 5.39 | 5.80 | 5.39 | 5.80 | +7.61% | 8,712 |
| Jul 21, 2026 | 5.68 | 5.68 | 5.29 | 5.39 | -2.00% | 20,066 |
| Jul 20, 2026 | 5.01 | 5.50 | 5.01 | 5.50 | +9.13% | 16,091 |
| Jul 17, 2026 | 4.83 | 5.05 | 4.66 | 5.04 | +6.33% | 7,711 |
| Jul 16, 2026 | 4.66 | 5.22 | 4.65 | 4.74 | +1.28% | 10,006 |
| Jul 15, 2026 | 4.91 | 4.91 | 4.61 | 4.68 | -3.70% | 4,189 |
| Jul 14, 2026 | 5.04 | 5.04 | 4.86 | 4.86 | -4.52% | 3,870 |
| Jul 13, 2026 | 4.99 | 5.27 | 4.95 | 5.09 | -1.45% | 3,745 |
| Jul 10, 2026 | 5.23 | 5.23 | 5.17 | 5.17 | -2.91% | 4,312 |
| Jul 9, 2026 | 4.98 | 5.35 | 4.98 | 5.32 | -1.48% | 9,296 |
| Jul 8, 2026 | 5.21 | 5.40 | 5.08 | 5.40 | +5.78% | 13,397 |
| Jul 7, 2026 | 4.85 | 5.45 | 4.37 | 5.11 | +2.51% | 19,514 |
| Jul 6, 2026 | 5.07 | 5.07 | 4.90 | 4.98 | -1.78% | 11,454 |
| Jul 2, 2026 | 5.02 | 5.07 | 4.66 | 5.07 | +8.33% | 11,084 |
| Jul 1, 2026 | 4.89 | 4.95 | 4.53 | 4.68 | -2.09% | 14,443 |
| Jun 30, 2026 | 4.18 | 4.90 | 4.10 | 4.78 | +15.18% | 17,344 |
| Jun 29, 2026 | 4.10 | 4.39 | 4.00 | 4.15 | +4.27% | 11,172 |
| Jun 26, 2026 | 4.01 | 4.20 | 3.90 | 3.98 | -4.14% | 15,846 |
| Jun 25, 2026 | 4.02 | 4.20 | 4.00 | 4.15 | -0.44% | 7,622 |
| Jun 24, 2026 | 4.22 | 4.29 | 3.95 | 4.17 | -2.80% | 13,597 |
| Jun 23, 2026 | 4.25 | 4.36 | 4.25 | 4.29 | +0.23% | 6,853 |
| Jun 22, 2026 | 4.64 | 4.64 | 4.28 | 4.28 | -8.94% | 9,349 |
| Jun 18, 2026 | 4.51 | 4.71 | 4.45 | 4.70 | +3.75% | 26,704 |
| Jun 17, 2026 | 4.58 | 4.58 | 4.53 | 4.53 | -2.16% | 7,542 |
| Jun 16, 2026 | 4.72 | 4.87 | 4.60 | 4.63 | -2.32% | 17,705 |
| Jun 15, 2026 | 4.79 | 5.01 | 4.73 | 4.74 | -3.07% | 8,970 |
| Jun 12, 2026 | 4.63 | 5.10 | 4.63 | 4.89 | +3.60% | 22,866 |
| Jun 11, 2026 | 4.55 | 4.90 | 4.40 | 4.72 | +2.39% | 18,512 |
| Jun 10, 2026 | 4.59 | 4.71 | 4.42 | 4.61 | +0.44% | 30,855 |
| Jun 9, 2026 | 4.79 | 4.85 | 4.59 | 4.59 | -6.13% | 44,703 |
| Jun 8, 2026 | 4.91 | 5.21 | 4.86 | 4.89 | -2.20% | 20,283 |
| Jun 5, 2026 | 5.17 | 5.17 | 4.96 | 5.00 | -5.30% | 13,673 |
| Jun 4, 2026 | 4.86 | 5.34 | 4.85 | 5.28 | +0.76% | 21,171 |
| Jun 3, 2026 | 4.85 | 5.24 | 4.85 | 5.24 | +6.50% | 25,108 |
| Jun 2, 2026 | 4.93 | 5.09 | 4.91 | 4.92 | -2.19% | 10,242 |
| Jun 1, 2026 | 5.15 | 5.29 | 4.97 | 5.03 | -7.54% | 17,593 |
| May 29, 2026 | 4.88 | 5.44 | 4.85 | 5.44 | +11.25% | 25,425 |
| May 28, 2026 | 4.98 | 5.17 | 4.75 | 4.89 | -4.49% | 42,155 |
| May 27, 2026 | 4.83 | 5.22 | 4.83 | 5.12 | -1.92% | 75,443 |
| May 26, 2026 | 4.91 | 5.61 | 4.68 | 5.22 | -3.69% | 954,173 |
| May 22, 2026 | 5.07 | 5.42 | 5.07 | 5.42 | +7.33% | 23,871 |
| May 21, 2026 | 5.00 | 5.12 | 4.90 | 5.05 | -0.98% | 16,295 |
| May 20, 2026 | 4.98 | 5.32 | 4.65 | 5.10 | +6.69% | 48,340 |
| May 19, 2026 | 4.60 | 4.84 | 4.60 | 4.78 | +1.49% | 26,446 |
| May 18, 2026 | 5.00 | 5.00 | 4.61 | 4.71 | -4.85% | 40,438 |
| May 15, 2026 | 5.04 | 5.10 | 4.95 | 4.95 | -1.20% | 32,323 |
| May 14, 2026 | 5.30 | 5.40 | 4.91 | 5.01 | -9.24% | 58,435 |
| May 13, 2026 | 6.05 | 6.17 | 5.00 | 5.52 | -9.80% | 145,570 |
| May 12, 2026 | 6.73 | 7.38 | 6.12 | 6.12 | -9.47% | 66,894 |
| May 11, 2026 | 6.94 | 7.60 | 5.80 | 6.76 | -7.27% | 220,972 |
| May 8, 2026 | 7.04 | 7.64 | 7.02 | 7.29 | +2.68% | 212,533 |
| May 7, 2026 | 6.89 | 7.74 | 6.72 | 7.10 | +2.90% | 251,474 |
| May 6, 2026 | 7.91 | 7.99 | 6.65 | 6.90 | -3.50% | 584,226 |
| May 5, 2026 | 5.71 | 7.30 | 5.27 | 7.15 | -8.80% | 1,510,371 |
| May 4, 2026 | 9.19 | 10.54 | 7.32 | 7.84 | +239.23% | 83,544,492 |
| May 1, 2026 | 2.27 | 2.37 | 2.27 | 2.31 | +1.81% | 12,377 |
| Apr 30, 2026 | 2.23 | 2.31 | 2.22 | 2.27 | +0.44% | 7,953 |
| Apr 29, 2026 | 2.41 | 2.41 | 2.21 | 2.26 | -0.21% | 5,090 |
| Apr 28, 2026 | 2.31 | 2.33 | 2.26 | 2.26 | -1.10% | 4,849 |
| Apr 27, 2026 | 2.43 | 2.43 | 2.21 | 2.29 | -2.55% | 5,463 |
| Apr 24, 2026 | 2.34 | 2.43 | 2.26 | 2.35 | -4.86% | 8,349 |
| Apr 23, 2026 | 2.40 | 2.47 | 2.32 | 2.47 | +0.00% | 4,604 |
| Apr 22, 2026 | 2.42 | 2.49 | 1.90 | 2.47 | +0.41% | 76,726 |
| Apr 21, 2026 | 2.68 | 2.69 | 2.28 | 2.46 | -8.55% | 36,846 |
| Apr 20, 2026 | 2.51 | 2.69 | 2.37 | 2.69 | +5.91% | 8,686 |
| Apr 17, 2026 | 2.66 | 2.75 | 2.54 | 2.54 | -4.51% | 25,466 |
| Apr 16, 2026 | 2.85 | 2.85 | 2.58 | 2.66 | -3.27% | 22,875 |
| Apr 15, 2026 | 2.58 | 2.89 | 2.50 | 2.75 | +4.17% | 106,708 |
| Apr 14, 2026 | 2.46 | 2.65 | 2.38 | 2.64 | +5.18% | 20,039 |
| Apr 13, 2026 | 2.23 | 2.52 | 2.10 | 2.51 | +15.14% | 31,530 |
| Apr 10, 2026 | 2.11 | 2.18 | 2.10 | 2.18 | +2.35% | 10,985 |
| Apr 9, 2026 | 2.25 | 2.25 | 2.06 | 2.13 | -2.29% | 32,216 |
| Apr 8, 2026 | 2.34 | 2.35 | 2.10 | 2.18 | +0.00% | 38,570 |
| Apr 7, 2026 | 2.35 | 2.35 | 2.14 | 2.18 | -6.03% | 17,119 |
| Apr 6, 2026 | 2.22 | 2.34 | 2.14 | 2.32 | +2.65% | 20,312 |
| Apr 2, 2026 | 2.29 | 2.29 | 2.15 | 2.26 | -0.68% | 12,395 |
| Apr 1, 2026 | 2.68 | 2.68 | 2.17 | 2.28 | -4.79% | 22,659 |
| Mar 31, 2026 | 2.42 | 2.42 | 2.35 | 2.39 | +5.29% | 5,088 |
| Mar 30, 2026 | 2.58 | 2.58 | 2.24 | 2.27 | -6.97% | 12,565 |
| Mar 27, 2026 | 2.46 | 2.82 | 2.39 | 2.44 | -4.69% | 32,386 |
| Mar 26, 2026 | 2.70 | 2.75 | 2.42 | 2.56 | -6.23% | 243,191 |
| Mar 25, 2026 | 2.87 | 3.00 | 2.62 | 2.73 | +0.74% | 22,092 |
| Mar 24, 2026 | 2.44 | 2.81 | 2.44 | 2.71 | +7.75% | 16,334 |
| Mar 23, 2026 | 2.20 | 2.56 | 2.20 | 2.52 | +9.83% | 24,210 |
| Mar 20, 2026 | 2.29 | 2.29 | 2.19 | 2.29 | +5.53% | 37,246 |
| Mar 19, 2026 | 2.24 | 2.31 | 2.10 | 2.17 | -1.36% | 17,263 |
| Mar 18, 2026 | 2.26 | 2.33 | 2.06 | 2.20 | -2.65% | 29,836 |
| Mar 17, 2026 | 2.43 | 2.47 | 2.24 | 2.26 | -7.76% | 55,102 |
| Mar 16, 2026 | 2.50 | 2.51 | 2.44 | 2.45 | +0.41% | 29,078 |
| Mar 13, 2026 | 2.76 | 2.77 | 2.32 | 2.44 | -14.08% | 160,991 |
| Mar 12, 2026 | 2.91 | 3.13 | 2.82 | 2.84 | -4.05% | 24,489 |
| Mar 11, 2026 | 3.58 | 3.58 | 2.84 | 2.96 | -11.64% | 99,324 |
| Mar 10, 2026 | 2.97 | 3.62 | 2.97 | 3.35 | +10.93% | 117,855 |
| Mar 9, 2026 | 3.02 | 3.06 | 2.76 | 3.02 | +2.72% | 25,135 |
| Mar 6, 2026 | 2.91 | 3.15 | 2.88 | 2.94 | -2.00% | 22,735 |
| Mar 5, 2026 | 3.02 | 3.03 | 2.87 | 3.00 | -2.60% | 12,158 |
| Mar 4, 2026 | 3.20 | 3.21 | 2.95 | 3.08 | +1.32% | 17,596 |
| Mar 3, 2026 | 3.14 | 3.18 | 3.00 | 3.04 | -2.88% | 19,526 |
| Mar 2, 2026 | 3.12 | 3.23 | 3.03 | 3.13 | +0.64% | 7,458 |
| Feb 27, 2026 | 3.13 | 3.24 | 3.00 | 3.11 | +1.30% | 12,292 |
| Feb 26, 2026 | 2.94 | 3.12 | 2.94 | 3.07 | +2.68% | 5,387 |
| Feb 25, 2026 | 2.98 | 3.34 | 2.95 | 2.99 | +0.67% | 25,115 |
| Feb 24, 2026 | 3.12 | 3.12 | 2.95 | 2.97 | -5.11% | 11,509 |
| Feb 23, 2026 | 3.32 | 3.32 | 3.03 | 3.13 | -2.49% | 9,522 |
| Feb 20, 2026 | 3.28 | 3.28 | 3.18 | 3.21 | +0.63% | 13,281 |
| Feb 19, 2026 | 3.31 | 3.31 | 3.10 | 3.19 | +0.31% | 22,377 |
| Feb 18, 2026 | 3.33 | 3.58 | 3.18 | 3.18 | -2.45% | 24,549 |
| Feb 17, 2026 | 3.40 | 3.46 | 3.09 | 3.26 | -5.78% | 16,096 |
| Feb 13, 2026 | 3.55 | 3.63 | 3.41 | 3.46 | -6.49% | 11,128 |
| Feb 12, 2026 | 3.97 | 4.12 | 3.67 | 3.70 | +1.93% | 12,931 |
| Feb 11, 2026 | 4.23 | 4.23 | 3.63 | 3.63 | -11.25% | 32,986 |
| Feb 10, 2026 | 4.35 | 4.62 | 3.98 | 4.09 | -4.22% | 84,682 |
| Feb 9, 2026 | 4.41 | 4.48 | 4.26 | 4.27 | -5.32% | 31,198 |
| Feb 6, 2026 | 4.50 | 4.73 | 4.34 | 4.51 | -0.88% | 22,997 |
| Feb 5, 2026 | 5.22 | 5.22 | 4.49 | 4.55 | -12.67% | 29,421 |
| Feb 4, 2026 | 5.25 | 5.61 | 5.19 | 5.21 | -2.62% | 11,514 |
| Feb 3, 2026 | 5.58 | 5.58 | 5.25 | 5.35 | -1.11% | 14,058 |
| Feb 2, 2026 | 5.58 | 5.58 | 5.39 | 5.41 | -3.05% | 7,048 |
| Jan 30, 2026 | 5.52 | 5.83 | 5.50 | 5.58 | -3.63% | 33,991 |
| Jan 29, 2026 | 5.86 | 5.97 | 5.79 | 5.79 | -0.69% | 16,645 |
| Jan 28, 2026 | 6.09 | 6.14 | 5.76 | 5.83 | -4.89% | 22,438 |
| Jan 27, 2026 | 6.25 | 6.25 | 5.83 | 6.13 | +0.82% | 27,817 |
| Jan 26, 2026 | 6.13 | 6.41 | 6.00 | 6.08 | +0.66% | 13,861 |
| Jan 23, 2026 | 6.53 | 6.54 | 5.79 | 6.04 | -3.36% | 23,221 |
| Jan 22, 2026 | 6.55 | 6.72 | 6.06 | 6.25 | -6.99% | 37,426 |
| Jan 21, 2026 | 7.27 | 7.42 | 6.50 | 6.72 | -7.57% | 44,009 |
| Jan 20, 2026 | 7.01 | 7.51 | 6.60 | 7.27 | +3.27% | 31,210 |
| Jan 16, 2026 | 6.91 | 7.50 | 6.50 | 7.04 | -4.48% | 67,549 |
| Jan 15, 2026 | 6.43 | 8.92 | 6.43 | 7.37 | +18.87% | 1,035,777 |
| Jan 14, 2026 | 6.12 | 6.52 | 6.00 | 6.20 | +0.98% | 9,310 |
| Jan 13, 2026 | 6.11 | 6.14 | 5.83 | 6.14 | +2.16% | 8,805 |
| Jan 12, 2026 | 5.75 | 6.28 | 5.75 | 6.01 | +3.26% | 12,574 |
| Jan 9, 2026 | 5.96 | 6.42 | 5.77 | 5.82 | -2.02% | 17,368 |
| Jan 8, 2026 | 5.65 | 5.98 | 5.47 | 5.94 | +7.22% | 20,628 |
| Jan 7, 2026 | 5.60 | 5.74 | 5.37 | 5.54 | +4.53% | 9,791 |
| Jan 6, 2026 | 5.28 | 5.49 | 5.20 | 5.30 | +0.35% | 8,381 |
| Jan 5, 2026 | 5.30 | 5.39 | 5.28 | 5.28 | -0.35% | 8,741 |
| Jan 2, 2026 | 5.46 | 5.50 | 5.18 | 5.30 | +0.95% | 8,937 |
| Dec 31, 2025 | 5.52 | 5.97 | 5.15 | 5.25 | -3.85% | 16,420 |
| Dec 30, 2025 | 5.59 | 6.17 | 5.30 | 5.46 | +2.82% | 21,266 |
| Dec 29, 2025 | 6.00 | 6.09 | 5.30 | 5.31 | -13.94% | 28,910 |
| Dec 26, 2025 | 6.11 | 6.30 | 5.91 | 6.17 | -0.48% | 27,452 |
| Dec 24, 2025 | 6.15 | 6.25 | 6.02 | 6.20 | -0.48% | 42,189 |
| Dec 23, 2025 | 6.52 | 6.62 | 6.00 | 6.23 | -4.42% | 46,713 |
| Dec 22, 2025 | 6.80 | 6.80 | 6.44 | 6.52 | +0.12% | 6,183 |
| Dec 19, 2025 | 6.70 | 6.97 | 6.51 | 6.51 | -2.54% | 6,946 |
| Dec 18, 2025 | 7.12 | 7.12 | 6.58 | 6.68 | -3.43% | 9,525 |
| Dec 17, 2025 | 7.30 | 7.78 | 6.60 | 6.92 | -6.40% | 75,951 |
| Dec 16, 2025 | 7.23 | 7.64 | 7.04 | 7.39 | +4.23% | 6,885 |
| Dec 15, 2025 | 7.86 | 7.91 | 7.01 | 7.09 | -8.99% | 10,202 |
| Dec 12, 2025 | 7.89 | 8.00 | 7.78 | 7.79 | +1.78% | 13,141 |
| Dec 11, 2025 | 7.45 | 8.00 | 7.40 | 7.65 | +1.65% | 12,865 |
| Dec 10, 2025 | 7.17 | 8.10 | 7.17 | 7.53 | +7.67% | 52,264 |
| Dec 9, 2025 | 7.25 | 7.25 | 6.72 | 6.99 | -3.00% | 5,635 |
| Dec 8, 2025 | 6.76 | 7.50 | 6.69 | 7.21 | +9.24% | 22,385 |
| Dec 5, 2025 | 6.68 | 6.94 | 6.54 | 6.60 | +1.38% | 8,606 |
| Dec 4, 2025 | 6.51 | 6.60 | 6.29 | 6.51 | -2.25% | 7,336 |
| Dec 3, 2025 | 6.44 | 6.66 | 6.11 | 6.66 | +2.30% | 10,172 |
| Dec 2, 2025 | 6.85 | 6.85 | 6.35 | 6.51 | -5.38% | 4,704 |
| Dec 1, 2025 | 6.90 | 7.09 | 6.87 | 6.88 | -0.86% | 2,093 |
| Nov 28, 2025 | 6.94 | 7.18 | 6.93 | 6.94 | +2.97% | 1,993 |
| Nov 26, 2025 | 6.94 | 7.66 | 6.62 | 6.74 | -0.30% | 12,510 |
| Nov 25, 2025 | 6.95 | 7.04 | 6.76 | 6.76 | -1.17% | 5,094 |
| Nov 24, 2025 | 6.92 | 7.07 | 6.75 | 6.84 | -0.87% | 8,560 |
| Nov 21, 2025 | 6.74 | 6.90 | 6.61 | 6.90 | +5.99% | 12,799 |
| Nov 20, 2025 | 6.96 | 6.96 | 6.30 | 6.51 | -3.27% | 5,595 |
| Nov 19, 2025 | 6.94 | 6.94 | 6.54 | 6.73 | +0.07% | 3,103 |
| Nov 18, 2025 | 6.51 | 6.72 | 6.51 | 6.72 | +0.37% | 3,952 |
| Nov 17, 2025 | 6.69 | 6.79 | 6.50 | 6.70 | -2.90% | 7,524 |
| Nov 14, 2025 | 6.04 | 6.90 | 6.04 | 6.90 | +6.98% | 10,202 |
| Nov 13, 2025 | 6.14 | 6.58 | 6.14 | 6.45 | -2.12% | 8,687 |
| Nov 12, 2025 | 6.62 | 6.70 | 6.42 | 6.59 | -2.08% | 6,667 |
| Nov 11, 2025 | 6.29 | 6.74 | 6.15 | 6.73 | +3.70% | 10,230 |
| Nov 10, 2025 | 6.62 | 6.80 | 6.13 | 6.49 | -1.22% | 114,264 |
| Nov 7, 2025 | 6.82 | 6.82 | 6.57 | 6.57 | -4.92% | 22,057 |
| Nov 6, 2025 | 6.82 | 7.03 | 6.59 | 6.91 | +1.29% | 9,358 |
| Nov 5, 2025 | 6.60 | 6.84 | 6.51 | 6.82 | +3.36% | 9,072 |
| Nov 4, 2025 | 7.02 | 7.02 | 6.50 | 6.60 | -7.95% | 14,707 |
| Nov 3, 2025 | 7.51 | 7.52 | 7.16 | 7.17 | -6.88% | 7,464 |
Daily open, high, low, close and volume for CNS Pharmaceuticals, Inc. Common Stock (CNSP). Showing 246 trading days. Unadjusted prices.