Cerenome, Inc. (CNSY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
CNSY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 02, 2026 | 1.75 | 1.71 | 1.71 | 1.83 | 1.7 | 51,268 |
| October 30, 2026 | 1.76 | 1.7 | 1.7 | 1.76 | 1.66 | 47,742 |
| October 29, 2026 | 1.84 | 1.74 | 1.74 | 1.84 | 1.7 | 38,754 |
| October 28, 2026 | 1.71 | 1.74 | 1.74 | 1.82 | 1.68 | 46,298 |
| October 27, 2026 | 1.58 | 1.66 | 1.66 | 1.69 | 1.52 | 51,050 |
| October 26, 2026 | 1.65 | 1.57 | 1.57 | 1.65 | 1.51 | 73,989 |
| October 23, 2026 | 1.78 | 1.64 | 1.64 | 1.78 | 1.63 | 61,774 |
| October 22, 2026 | 1.75 | 1.75 | 1.75 | 1.84 | 1.71 | 42,427 |
| October 21, 2026 | 1.65 | 1.73 | 1.73 | 1.8 | 1.65 | 53,818 |
| October 20, 2026 | 1.59 | 1.68 | 1.68 | 1.77 | 1.58 | 75,181 |
| October 19, 2026 | 1.72 | 1.65 | 1.65 | 1.72 | 1.6 | 47,365 |
| October 16, 2026 | 1.91 | 1.7 | 1.7 | 1.96 | 1.7 | 84,939 |
| October 15, 2026 | 1.66 | 1.88 | 1.88 | 1.92 | 1.66 | 111,658 |
| October 14, 2026 | 1.76 | 1.69 | 1.69 | 1.76 | 1.55 | 82,006 |
| October 13, 2026 | 1.8 | 1.74 | 1.74 | 1.81 | 1.64 | 116,515 |
| October 12, 2026 | 1.92 | 1.81 | 1.81 | 1.92 | 1.8 | 52,353 |
| October 09, 2026 | 1.8 | 1.93 | 1.93 | 1.96 | 1.8 | 152,089 |
| October 08, 2026 | 1.68 | 1.79 | 1.79 | 1.8 | 1.6 | 122,262 |
| October 07, 2026 | 1.62 | 1.64 | 1.64 | 1.71 | 1.56 | 110,930 |
| October 06, 2026 | 1.56 | 1.59 | 1.59 | 1.66 | 1.54 | 69,623 |
| October 05, 2026 | 1.52 | 1.56 | 1.56 | 1.59 | 1.49 | 222,865 |
| October 02, 2026 | 1.81 | 1.6 | 1.6 | 1.85 | 1.55 | 226,354 |
| October 01, 2026 | 1.94 | 1.78 | 1.78 | 2.28 | 1.64 | 1.17M |
| September 30, 2026 | 2.02 | 1.87 | 1.87 | 2.02 | 1.84 | 224,785 |
| September 29, 2026 | 2.03 | 1.86 | 1.86 | 2.12 | 1.86 | 235,695 |
| September 28, 2026 | 1.99 | 2.02 | 2.02 | 2.06 | 1.9 | 97,466 |
| September 25, 2026 | 1.92 | 1.99 | 1.99 | 2.08 | 1.92 | 203,210 |
| September 24, 2026 | 1.96 | 1.87 | 1.87 | 1.96 | 1.86 | 85,503 |
| September 23, 2026 | 2.01 | 1.95 | 1.95 | 2.06 | 1.93 | 65,264 |
| September 22, 2026 | 1.93 | 2.03 | 2.03 | 2.1 | 1.91 | 185,004 |
| September 21, 2026 | 2.03 | 1.9 | 1.9 | 2.06 | 1.9 | 112,261 |
| September 18, 2026 | 2.01 | 2.03 | 2.03 | 2.1 | 2 | 60,179 |
| September 17, 2026 | 2.08 | 2.03 | 2.03 | 2.1 | 2 | 76,505 |
| September 16, 2026 | 2.11 | 2.04 | 2.04 | 2.15 | 2 | 65,144 |
| September 15, 2026 | 2.19 | 2.12 | 2.12 | 2.23 | 2.09 | 96,240 |
| September 11, 2026 | 2.4 | 2.33 | 2.33 | 2.49 | 2.31 | 78,746 |
| September 10, 2026 | 2.47 | 2.39 | 2.39 | 2.64 | 2.36 | 101,485 |
| September 09, 2026 | 2.66 | 2.49 | 2.49 | 2.76 | 2.49 | 82,505 |
| September 08, 2026 | 2.74 | 2.7 | 2.7 | 2.76 | 2.6 | 47,743 |
| September 04, 2026 | 2.89 | 2.76 | 2.76 | 3 | 2.74 | 34,118 |
| September 03, 2026 | 2.96 | 2.98 | 2.98 | 3.04 | 2.86 | 41,963 |
| September 02, 2026 | 2.74 | 2.94 | 2.94 | 2.94 | 2.74 | 60,664 |
| September 01, 2026 | 2.79 | 2.71 | 2.71 | 2.8 | 2.62 | 70,911 |
| August 31, 2026 | 3.01 | 2.82 | 2.82 | 3.09 | 2.81 | 116,085 |
| August 28, 2026 | 3.13 | 3.05 | 3.05 | 3.19 | 3 | 35,196 |
| August 27, 2026 | 2.99 | 3.1 | 3.1 | 3.25 | 2.99 | 69,039 |
| August 26, 2026 | 3.03 | 3.02 | 3.02 | 3.06 | 3 | 17,919 |
| August 25, 2026 | 2.94 | 3.09 | 3.09 | 3.12 | 2.94 | 29,627 |
| August 24, 2026 | 3.08 | 2.96 | 2.96 | 3.11 | 2.92 | 43,759 |
| August 21, 2026 | 3.04 | 3.07 | 3.07 | 3.12 | 2.97 | 106,232 |
| August 20, 2026 | 3.18 | 3 | 3 | 3.2 | 3 | 53,906 |
| August 19, 2026 | 3.09 | 3.19 | 3.19 | 3.19 | 3.02 | 0 |
| August 18, 2026 | 3.2 | 3.08 | 3.08 | 3.2 | 3.07 | 0 |
| August 17, 2026 | 3.43 | 3.2 | 3.2 | 3.5 | 3 | 272,007 |
| August 14, 2026 | 3.55 | 3.68 | 3.68 | 3.82 | 3.52 | 94,981 |
| August 13, 2026 | 3.75 | 3.7 | 3.7 | 3.92 | 3.65 | 0 |
| August 12, 2026 | 3.8 | 3.7 | 3.7 | 3.96 | 3.7 | 0 |
| August 11, 2026 | 3.79 | 3.83 | 3.83 | 3.85 | 3.65 | 0 |
| August 10, 2026 | 3.8 | 3.84 | 3.84 | 4.03 | 3.8 | 45,801 |
| August 07, 2026 | 3.78 | 3.83 | 3.83 | 3.96 | 3.77 | 68,300 |
AD
