Clearmind Medicine Inc. - CMND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 19, 2025	2.58	2.74	2.74	2.88	2.58	79,543
December 18, 2025	2.7	2.61	2.61	2.84	2.4	92,421
December 17, 2025	2.57	2.8	2.8	2.81	2.56	139,725
December 16, 2025	2.49	2.62	2.62	2.72	2.36	1.5M
December 15, 2025	3.13	2.72	2.72	3.25	2.42	372,100
December 12, 2025	0.08	0.07	0.07	0.08	0.07	11.47M
December 11, 2025	0.08	0.07	0.07	0.08	0.07	16.06M
December 10, 2025	0.12	0.11	0.11	0.12	0.11	12.45M
December 09, 2025	0.12	0.12	0.12	0.12	0.11	5.26M
December 08, 2025	0.12	0.13	0.13	0.13	0.11	7.37M
December 05, 2025	0.13	0.13	0.13	0.13	0.12	7.57M
December 04, 2025	0.12	0.13	0.13	0.13	0.11	12.71M
December 03, 2025	0.11	0.11	0.11	0.12	0.1	23.11M
December 02, 2025	0.13	0.13	0.13	0.14	0.12	119.31M
December 01, 2025	0.16	0.14	0.14	0.16	0.13	27.01M
November 28, 2025	0.16	0.15	0.15	0.16	0.15	4.14M
November 26, 2025	0.16	0.16	0.16	0.16	0.14	18.05M
November 25, 2025	0.19	0.16	0.16	0.19	0.15	57.04M
November 24, 2025	0.19	0.2	0.2	0.2	0.19	5.65M
November 21, 2025	0.21	0.18	0.18	0.22	0.17	4.4M
November 20, 2025	0.2	0.2	0.2	0.22	0.19	7.52M
November 19, 2025	0.21	0.2	0.2	0.21	0.18	11.18M
November 18, 2025	0.35	0.22	0.22	0.4	0.2	84.74M
November 17, 2025	0.26	0.28	0.28	0.29	0.25	13.15M
November 14, 2025	0.31	0.29	0.29	0.32	0.28	8.54M
November 13, 2025	0.41	0.35	0.35	0.65	0.31	298.11M
November 12, 2025	0.4	0.31	0.31	0.41	0.24	43.9M
November 11, 2025	0.66	0.46	0.46	0.66	0.43	3.65M
November 10, 2025	0.67	0.68	0.68	0.71	0.66	352,248
November 07, 2025	0.6	0.68	0.68	0.7	0.6	422,723
November 06, 2025	0.78	0.74	0.74	0.79	0.72	357,040
November 05, 2025	0.79	0.79	0.79	0.82	0.77	164,822
November 04, 2025	0.79	0.77	0.77	0.8	0.77	230,564
November 03, 2025	0.79	0.81	0.81	0.84	0.76	452,600
October 31, 2025	0.79	0.8	0.8	0.81	0.75	8.5M
October 30, 2025	0.93	0.91	0.91	0.97	0.88	5.09M
October 29, 2025	0.98	1	1	1.2	0.98	1.46M
October 28, 2025	1	0.99	0.99	1.01	0.99	45,600
October 27, 2025	1.02	1	1	1.02	0.99	38,635
October 24, 2025	1.01	1.01	1.01	1.02	0.98	52,720
October 23, 2025	0.98	0.98	0.98	1	0.98	20,524
October 22, 2025	1	1	1	1.03	0.96	149,700
October 21, 2025	1.06	1.03	1.03	1.06	0.96	166,457
October 20, 2025	0.97	1.07	1.07	1.08	0.97	354,975
October 17, 2025	0.93	0.96	0.96	0.97	0.93	129,595
October 16, 2025	0.95	0.95	0.95	0.96	0.94	27,714
October 15, 2025	0.95	0.95	0.95	0.96	0.93	63,400
October 14, 2025	0.92	0.95	0.95	0.95	0.92	66,440
October 13, 2025	0.94	0.95	0.95	0.96	0.93	50,570
October 10, 2025	0.98	0.93	0.93	0.99	0.93	83,221
October 09, 2025	0.98	0.96	0.96	0.99	0.95	35,117
October 08, 2025	0.95	0.97	0.97	0.98	0.94	103,960
October 07, 2025	1	0.95	0.95	1.01	0.92	210,986
October 06, 2025	1.02	1.01	1.01	1.02	0.99	95,370
October 03, 2025	1	1	1	1.04	0.99	66,835
October 02, 2025	1.05	1.02	1.02	1.05	1	81,746
October 01, 2025	1	1.01	1.01	1.03	1	71,000
September 30, 2025	1.01	1.02	1.02	1.04	1.01	69,300
September 29, 2025	1	1	1	1.04	0.98	273,725
September 26, 2025	1.08	1.05	1.05	1.09	1.05	147,306

Clearmind Medicine Inc. (CMND) NASDAQ