CNS Pharmaceuticals, Inc. (CNSP) NASDAQ

8.98

+0.09(+1.01%)

Updated at September 30 03:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20258.638.98.98.988.5310,374
September 25, 20258.438.658.658.658.413,362
September 24, 20258.248.338.338.498.1512,953
September 23, 20257.728.28.28.47.7212,413
September 22, 20257.868.488.488.57.5618,263
September 19, 20258.897.987.988.897.8435,900
September 18, 20258.58.748.748.98.4136,000
September 17, 20258.838.738.738.948.5225,100
September 16, 20259.229.149.149.228.31510,538
September 15, 20257.739.29.29.267.698,580
September 12, 20257.827.397.398.067.3935,161
September 11, 20256.897.527.527.696.8243,018
September 10, 20256.67777.136.5213,416
September 09, 20256.46.66.66.66.3310,736
September 08, 20256.286.396.396.46.0519,941
September 05, 20256.186.196.196.325.889,674
September 04, 20256.216.156.156.255.9115,000
September 03, 20256.246.126.126.376.0715,312
September 02, 20256.26.256.256.356.116,400
August 29, 20256.36.26.26.696.0519,739
August 28, 20256.296.276.276.56.0417,453
August 27, 20256.256.296.296.395.859,951
August 26, 20256.486.126.126.56.123,447
August 25, 20256.236.546.546.76.0449,778
August 22, 20256.466.486.486.655.7679,900
August 21, 20256.286.076.076.55.81844,821
August 20, 20255.416.976.977.325.41123,700
August 19, 20256.195.415.416.195.3126,605
August 18, 20255.316.196.196.255.1181,357
August 15, 20256.315.095.096.334.9377,150
August 14, 20257.156.036.037.755.7383,889
August 13, 20256.596.796.797.556.3238,708
August 12, 20256.746.576.576.796.2831,728
August 11, 20256.776.636.636.936.4418,500
August 08, 202576.76.77.046.6613,096
August 07, 20257.536.996.997.536.8327,838
August 06, 20257.637.457.457.77.2415,911
August 05, 20257.57.647.647.747.4110,300
August 04, 20257.757.517.518.17.517,336
August 01, 20258.017.77.78.247.715,926
July 31, 20257.667.987.988.337.5854,709
July 30, 20258.037.627.628.037.535,380
July 29, 20258.358.118.118.977.9917,155
July 28, 20258.878.198.199.088.1821,651
July 25, 20258.618.828.829.458.5142,903
July 24, 20258.188.598.599.37.7299,430
July 23, 20258.988.218.219.158.1748,593
July 22, 20258.758.828.829.628.2585,046
July 21, 20259.268.948.949.387.9150,610
July 18, 202510.089.69.610.089.642,641
July 17, 202510.2310.7510.7511.1610.2315,037
July 16, 202510.310.3610.3610.5610.26,750
July 15, 202510.3810.3910.3910.6410.25,622
July 14, 202510.3510.5110.5110.7210.27,608
July 11, 202510.6810.510.511.110.2616,929
July 10, 202511.1510.8910.8911.2610.29,586
July 09, 202510.9511.2811.2811.3910.959,577
July 08, 202510.7410.9510.9511.2810.688,892
July 07, 202510.810.610.611.1610.2410,217
July 03, 202511.1311.0411.0411.2810.85,925
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved