CNS Pharmaceuticals, Inc. (CNSP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in CNS Pharmaceuticals, Inc. (CNSP) since IPO date, it would be worth $0 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $774.57. This corresponds to total returns of -100%, -100%, -22.54%, respectively, with annualized returns of -86.45%, -91.73%, -22.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.81 | 5.82 | 5.82 | 5.82 | 4.81 | 11,538 |
| July 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.8 | 3,196 |
| July 29, 2026 | 5 | 5 | 5 | 5 | 5 | 3,133 |
| July 28, 2026 | 5.12 | 5.07 | 5.07 | 5.38 | 5.07 | 4,879 |
| July 27, 2026 | 5.15 | 5.07 | 5.07 | 5.15 | 5.07 | 3,092 |
| July 23, 2026 | 5.78 | 5.41 | 5.41 | 5.86 | 5.39 | 16,094 |
| July 22, 2026 | 5.39 | 5.8 | 5.8 | 5.8 | 5.39 | 8,330 |
| July 21, 2026 | 5.68 | 5.39 | 5.39 | 5.68 | 5.29 | 20,047 |
| July 20, 2026 | 5.01 | 5.5 | 5.5 | 5.5 | 5.01 | 16,086 |
| July 17, 2026 | 4.84 | 5.04 | 5.04 | 5.11 | 4.66 | 7,539 |
| July 16, 2026 | 4.66 | 4.74 | 4.74 | 5.22 | 4.65 | 10,005 |
| July 15, 2026 | 4.76 | 4.68 | 4.68 | 4.87 | 4.61 | 3,608 |
| July 14, 2026 | 4.97 | 4.86 | 4.86 | 5.02 | 4.8 | 4,147 |
| July 13, 2026 | 4.99 | 5.09 | 5.09 | 5.27 | 4.95 | 3,708 |
| July 10, 2026 | 5.23 | 5.17 | 5.17 | 5.23 | 4.98 | 4,314 |
| July 09, 2026 | 4.98 | 5.32 | 5.32 | 5.32 | 4.98 | 9,271 |
| July 08, 2026 | 5.29 | 5.4 | 5.4 | 5.4 | 4.88 | 13,356 |
| July 07, 2026 | 4.85 | 5.11 | 5.11 | 5.45 | 4.37 | 19,407 |
| July 06, 2026 | 5 | 4.98 | 4.98 | 5.07 | 4.86 | 11,453 |
| July 02, 2026 | 5.02 | 5.07 | 5.07 | 5.07 | 4.66 | 10,106 |
| July 01, 2026 | 4.89 | 4.68 | 4.68 | 4.95 | 4.53 | 14,350 |
| June 30, 2026 | 4.22 | 4.78 | 4.78 | 4.87 | 4.1 | 17,223 |
| June 29, 2026 | 4.39 | 4.15 | 4.15 | 4.39 | 4.03 | 10,917 |
| June 26, 2026 | 4.01 | 3.98 | 3.98 | 4.2 | 3.9 | 15,825 |
| June 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4 | 7,419 |
| June 24, 2026 | 4.22 | 4.17 | 4.17 | 4.27 | 3.95 | 13,228 |
| June 23, 2026 | 4.25 | 4.29 | 4.29 | 4.35 | 4.25 | 6,634 |
| June 22, 2026 | 4.64 | 4.28 | 4.28 | 4.64 | 4.28 | 9,334 |
| June 18, 2026 | 4.51 | 4.7 | 4.7 | 4.71 | 4.45 | 26,673 |
| June 17, 2026 | 4.58 | 4.53 | 4.53 | 4.58 | 4.53 | 7,541 |
| June 16, 2026 | 4.72 | 4.63 | 4.63 | 4.87 | 4.6 | 17,619 |
| June 15, 2026 | 4.79 | 4.74 | 4.74 | 5.01 | 4.73 | 8,761 |
| June 12, 2026 | 4.63 | 5.07 | 5.07 | 5.1 | 4.63 | 19,858 |
| June 11, 2026 | 4.55 | 4.72 | 4.72 | 4.9 | 4.4 | 18,504 |
| June 10, 2026 | 4.61 | 4.61 | 4.61 | 4.71 | 4.42 | 30,756 |
| June 09, 2026 | 4.79 | 4.59 | 4.59 | 4.85 | 4.59 | 44,549 |
| June 08, 2026 | 5.01 | 4.89 | 4.89 | 5.08 | 4.86 | 13,761 |
| June 05, 2026 | 5 | 5 | 5 | 5.16 | 4.98 | 13,519 |
| June 04, 2026 | 4.86 | 5.28 | 5.28 | 5.34 | 4.85 | 20,440 |
| June 03, 2026 | 4.85 | 5.24 | 5.24 | 5.24 | 4.85 | 24,386 |
| June 02, 2026 | 4.93 | 4.92 | 4.92 | 5.09 | 4.91 | 9,309 |
| June 01, 2026 | 5.15 | 5.03 | 5.03 | 5.29 | 4.97 | 17,459 |
| May 29, 2026 | 4.9 | 5.44 | 5.44 | 5.47 | 4.85 | 23,205 |
| May 28, 2026 | 4.98 | 4.89 | 4.89 | 5.17 | 4.75 | 41,863 |
| May 27, 2026 | 4.83 | 5.12 | 5.12 | 5.22 | 4.83 | 75,401 |
| May 26, 2026 | 4.91 | 5.22 | 5.22 | 5.61 | 4.68 | 943,388 |
| May 22, 2026 | 5.07 | 5.42 | 5.42 | 5.42 | 5.07 | 23,739 |
| May 21, 2026 | 5 | 5.05 | 5.05 | 5.12 | 4.9 | 11,090 |
| May 20, 2026 | 4.98 | 5.1 | 5.1 | 5.32 | 4.65 | 47,667 |
| May 19, 2026 | 4.6 | 4.78 | 4.78 | 4.84 | 4.6 | 25,559 |
| May 18, 2026 | 5 | 4.71 | 4.71 | 5.01 | 4.61 | 40,151 |
| May 15, 2026 | 5.04 | 4.95 | 4.95 | 5.1 | 4.95 | 32,186 |
| May 14, 2026 | 5.3 | 5.01 | 5.01 | 5.4 | 4.91 | 56,781 |
| May 13, 2026 | 6.05 | 5.52 | 5.52 | 6.17 | 5 | 143,404 |
| May 12, 2026 | 6.73 | 6.12 | 6.12 | 7.38 | 6.12 | 66,442 |
| May 11, 2026 | 6.94 | 6.76 | 6.76 | 7.6 | 5.8 | 220,224 |
| May 08, 2026 | 7.04 | 7.29 | 7.29 | 7.64 | 7.02 | 208,675 |
| May 07, 2026 | 6.89 | 7.1 | 7.1 | 7.74 | 6.72 | 247,714 |
| May 06, 2026 | 7.91 | 6.9 | 6.9 | 7.99 | 6.65 | 574,717 |
| May 05, 2026 | 5.71 | 7.15 | 7.15 | 7.3 | 5.27 | 1.49M |