CNS Pharmaceuticals, Inc. (CNSP) NASDAQ
2.26
-0.0154(-0.68%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.26
-0.0154(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.29 | 2.26 | 2.26 | 2.29 | 2.15 | 12,395 |
| April 01, 2026 | 2.68 | 2.28 | 2.28 | 2.68 | 2.17 | 22,659 |
| March 31, 2026 | 2.42 | 2.39 | 2.39 | 2.42 | 2.35 | 4,710 |
| March 30, 2026 | 2.58 | 2.27 | 2.27 | 2.58 | 2.24 | 12,555 |
| March 27, 2026 | 2.46 | 2.44 | 2.44 | 2.82 | 2.39 | 32,384 |
| March 26, 2026 | 2.7 | 2.56 | 2.56 | 2.75 | 2.42 | 243,191 |
| March 25, 2026 | 2.87 | 2.73 | 2.73 | 3 | 2.62 | 19,823 |
| March 24, 2026 | 2.44 | 2.71 | 2.71 | 2.81 | 2.44 | 16,292 |
| March 23, 2026 | 2.2 | 2.52 | 2.52 | 2.56 | 2.2 | 24,137 |
| March 20, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.19 | 37,211 |
| March 19, 2026 | 2.24 | 2.17 | 2.17 | 2.31 | 2.1 | 17,244 |
| March 18, 2026 | 2.26 | 2.2 | 2.2 | 2.33 | 2.06 | 29,663 |
| March 17, 2026 | 2.43 | 2.26 | 2.26 | 2.47 | 2.24 | 55,081 |
| March 16, 2026 | 2.5 | 2.45 | 2.45 | 2.51 | 2.44 | 27,560 |
| March 13, 2026 | 2.76 | 2.44 | 2.44 | 2.77 | 2.32 | 160,827 |
| March 12, 2026 | 2.91 | 2.84 | 2.84 | 3.13 | 2.82 | 23,508 |
| March 11, 2026 | 3.58 | 2.96 | 2.96 | 3.58 | 2.84 | 95,284 |
| March 10, 2026 | 2.97 | 3.35 | 3.35 | 3.62 | 2.97 | 109,129 |
| March 09, 2026 | 3.02 | 3.02 | 3.02 | 3.06 | 2.76 | 22,461 |
| March 06, 2026 | 2.91 | 2.94 | 2.94 | 3.15 | 2.88 | 22,735 |
| March 05, 2026 | 3.02 | 3 | 3 | 3.03 | 2.87 | 12,157 |
| March 04, 2026 | 3.09 | 3.08 | 3.08 | 3.21 | 2.95 | 17,526 |
| March 03, 2026 | 3.06 | 3.04 | 3.04 | 3.16 | 2.97 | 19,327 |
| March 02, 2026 | 3.12 | 3.13 | 3.13 | 3.23 | 3.03 | 7,457 |
| February 27, 2026 | 3.13 | 3.11 | 3.11 | 3.24 | 3 | 12,291 |
| February 26, 2026 | 2.94 | 3.07 | 3.07 | 3.12 | 2.94 | 5,387 |
| February 25, 2026 | 2.98 | 2.99 | 2.99 | 3.34 | 2.95 | 25,114 |
| February 24, 2026 | 3.12 | 2.97 | 2.97 | 3.12 | 2.95 | 11,509 |
| February 23, 2026 | 3.32 | 3.13 | 3.13 | 3.32 | 3.03 | 9,522 |
| February 20, 2026 | 3.28 | 3.21 | 0 | 3.28 | 3.18 | 13,300 |
| February 19, 2026 | 3.31 | 3.19 | 0 | 3.31 | 3.1 | 22,400 |
| February 18, 2026 | 3.33 | 3.18 | 0 | 3.58 | 3.18 | 24,549 |
| February 17, 2026 | 3.4 | 3.26 | 0 | 3.46 | 3.09 | 16,100 |
| February 13, 2026 | 3.55 | 3.46 | 0 | 3.63 | 3.41 | 11,128 |
| February 12, 2026 | 3.97 | 3.7 | 0 | 4.12 | 3.67 | 12,931 |
| February 11, 2026 | 4.23 | 3.63 | 0 | 4.23 | 3.63 | 32,986 |
| February 10, 2026 | 4.35 | 4.09 | 0 | 4.62 | 3.98 | 84,700 |
| February 09, 2026 | 4.41 | 4.27 | 0 | 4.48 | 4.26 | 31,198 |
| February 06, 2026 | 4.5 | 4.51 | 0 | 4.73 | 4.34 | 23,000 |
| February 05, 2026 | 5.22 | 4.55 | 0 | 5.22 | 4.49 | 29,421 |
| February 04, 2026 | 5.25 | 5.21 | 0 | 5.61 | 5.19 | 11,514 |
| February 03, 2026 | 5.58 | 5.35 | 0 | 5.58 | 5.25 | 14,058 |
| February 02, 2026 | 5.58 | 5.41 | 0 | 5.58 | 5.39 | 7,048 |
| January 30, 2026 | 5.52 | 5.58 | 0 | 5.83 | 5.5 | 33,991 |
| January 29, 2026 | 5.86 | 5.79 | 0 | 5.98 | 5.79 | 16,645 |
| January 28, 2026 | 6.09 | 5.83 | 0 | 6.15 | 5.76 | 22,438 |
| January 27, 2026 | 6.25 | 6.13 | 0 | 6.25 | 5.83 | 27,817 |
| January 26, 2026 | 6.13 | 6.08 | 0 | 6.41 | 6 | 13,900 |
| January 23, 2026 | 6.53 | 6.04 | 0 | 6.54 | 5.79 | 23,221 |
| January 22, 2026 | 6.55 | 6.25 | 0 | 6.72 | 6.06 | 37,426 |
| January 21, 2026 | 7.27 | 6.72 | 0 | 7.42 | 6.51 | 44,009 |
| January 20, 2026 | 7.01 | 7.27 | 0 | 7.51 | 6.6 | 31,210 |
| January 16, 2026 | 6.91 | 7.04 | 0 | 7.5 | 6.5 | 67,549 |
| January 15, 2026 | 6.43 | 7.37 | 0 | 8.92 | 6.43 | 1.04M |
| January 14, 2026 | 6.12 | 6.2 | 0 | 6.52 | 6 | 9,310 |
| January 13, 2026 | 6.11 | 6.14 | 0 | 6.14 | 5.83 | 8,805 |
| January 12, 2026 | 5.75 | 6.01 | 0 | 6.28 | 5.75 | 12,574 |
| January 09, 2026 | 5.96 | 5.82 | 0 | 6.43 | 5.77 | 17,400 |
| January 08, 2026 | 5.65 | 5.94 | 0 | 5.98 | 5.47 | 20,628 |
| January 07, 2026 | 5.6 | 5.54 | 0 | 5.74 | 5.37 | 9,800 |