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 November 12, 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 $549.32. This corresponds to total returns of -100%, -100%, -45.07%, respectively, with annualized returns of -86.29%, -91.99%, -45.07%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.07 | 3.62 | 3.62 | 4.07 | 3.62 | 4,364 |
| November 10, 2026 | 4.1 | 3.94 | 3.94 | 4.1 | 3.81 | 5,323 |
| November 09, 2026 | 4.09 | 3.94 | 3.94 | 4.18 | 3.87 | 5,917 |
| November 06, 2026 | 4.05 | 3.92 | 3.92 | 4.26 | 3.89 | 8,399 |
| November 05, 2026 | 4.07 | 4.01 | 4.01 | 4.11 | 4 | 3,408 |
| November 04, 2026 | 4.3 | 4.34 | 4.34 | 4.34 | 4.21 | 4,000 |
| November 03, 2026 | 4.4 | 4.55 | 4.55 | 4.7 | 4 | 13,873 |
| November 02, 2026 | 4.67 | 4.39 | 4.39 | 4.67 | 4.3 | 15,032 |
| October 30, 2026 | 4.6 | 5 | 5 | 5.01 | 4.25 | 52,917 |
| October 29, 2026 | 4.6 | 4.77 | 4.77 | 5.08 | 4.35 | 46,373 |
| October 28, 2026 | 4.3 | 4.51 | 4.51 | 5.37 | 4.3 | 61,218 |
| October 27, 2026 | 4.68 | 5.08 | 5.08 | 5.38 | 4.68 | 74,953 |
| October 26, 2026 | 4.53 | 4.63 | 4.63 | 4.76 | 4.53 | 2,083 |
| October 23, 2026 | 4.5 | 4.97 | 4.97 | 5 | 3.67 | 5,966 |
| October 22, 2026 | 4.75 | 4.75 | 4.75 | 4.95 | 3.98 | 9,981 |
| October 21, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.66 | 346 |
| October 20, 2026 | 4.74 | 4.71 | 4.71 | 4.99 | 4.65 | 9 |
| October 19, 2026 | 4.85 | 4.99 | 4.99 | 5 | 4.76 | 5,617 |
| October 16, 2026 | 5 | 4.85 | 4.85 | 5 | 4.65 | 13,230 |
| October 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 861 |
| October 14, 2026 | 5.15 | 4.97 | 4.97 | 5.15 | 4.94 | 635 |
| October 13, 2026 | 5.13 | 5.35 | 5.35 | 5.35 | 5 | 14,033 |
| October 12, 2026 | 5.34 | 5.19 | 5.19 | 5.4 | 5.03 | 6,197 |
| October 09, 2026 | 5.23 | 5.35 | 5.35 | 5.35 | 5.22 | 1,154 |
| October 08, 2026 | 5.36 | 5.35 | 5.35 | 5.36 | 5.35 | 1,766 |
| October 07, 2026 | 5.35 | 5.43 | 5.43 | 5.5 | 5.08 | 2,690 |
| October 06, 2026 | 5.4 | 5.3 | 5.3 | 5.45 | 5.3 | 6,349 |
| October 05, 2026 | 5.5 | 5.3 | 5.3 | 5.5 | 5.3 | 1,950 |
| October 02, 2026 | 5.38 | 5.32 | 5.32 | 5.4 | 5.19 | 10,871 |
| October 01, 2026 | 5.35 | 5.24 | 5.24 | 5.35 | 5.24 | 862 |
| September 30, 2026 | 5.25 | 5.3 | 5.3 | 5.48 | 4.93 | 8,020 |
| September 29, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 547 |
| September 28, 2026 | 4.98 | 5.11 | 5.11 | 5.11 | 4.97 | 2,332 |
| September 25, 2026 | 5.21 | 4.93 | 4.93 | 5.21 | 4.93 | 1,192 |
| September 24, 2026 | 5.12 | 5.15 | 5.15 | 5.48 | 4.93 | 1,824 |
| September 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5 | 2,856 |
| September 22, 2026 | 5.25 | 5.24 | 5.24 | 5.25 | 5 | 2,620 |
| September 21, 2026 | 5.11 | 5.22 | 5.22 | 5.5 | 5.11 | 2,262 |
| September 18, 2026 | 5.12 | 5.11 | 5.11 | 5.14 | 5.06 | 4,384 |
| September 17, 2026 | 5.35 | 5.12 | 5.12 | 5.35 | 5.05 | 2,640 |
| September 16, 2026 | 5.5 | 5.5 | 5.5 | 5.54 | 5 | 3,882 |
| September 15, 2026 | 5.54 | 5.7 | 5.7 | 5.7 | 5.54 | 1,914 |
| September 11, 2026 | 5.85 | 5.84 | 5.84 | 5.85 | 5.3 | 18,632 |
| September 10, 2026 | 5.79 | 5.75 | 5.75 | 5.79 | 5.75 | 1,557 |
| September 09, 2026 | 5.89 | 5.78 | 5.78 | 5.94 | 5.75 | 2,716 |
| September 08, 2026 | 5.64 | 5.94 | 5.94 | 5.99 | 5.64 | 10,564 |
| September 04, 2026 | 5.86 | 5.73 | 5.73 | 5.92 | 5.63 | 4,746 |
| September 03, 2026 | 6 | 5.89 | 5.89 | 6 | 5.6 | 1,546 |
| September 02, 2026 | 5.91 | 6.01 | 6.01 | 6.01 | 5.75 | 19,666 |
| September 01, 2026 | 5.76 | 5.89 | 5.89 | 5.89 | 5.76 | 1,668 |
| August 31, 2026 | 5.62 | 5.98 | 5.98 | 5.98 | 5.61 | 5,074 |
| August 28, 2026 | 5.7 | 5.52 | 5.52 | 5.79 | 5.48 | 3,720 |
| August 27, 2026 | 5.69 | 5.52 | 5.52 | 5.69 | 5.5 | 7,089 |
| August 26, 2026 | 5.8 | 5.44 | 5.44 | 5.81 | 5.41 | 6,955 |
| August 25, 2026 | 5.74 | 5.8 | 5.8 | 6.05 | 5.74 | 8,561 |
| August 24, 2026 | 5.71 | 5.94 | 5.94 | 6.19 | 5.6 | 18,768 |
| August 21, 2026 | 5.97 | 5.83 | 5.83 | 6.05 | 5.83 | 8,005 |
| August 20, 2026 | 5.71 | 6 | 6 | 6.08 | 5.71 | 4,125 |
| August 19, 2026 | 6.07 | 5.83 | 5.83 | 6.19 | 5.7 | 21,297 |
| August 18, 2026 | 5.49 | 5.86 | 5.86 | 6.15 | 5.49 | 26,697 |