CNS Pharmaceuticals, Inc. - Common Stock (CNSP)
8.0500
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 7:03 AM EDT
Historical Prices For CNS Pharmaceuticals, Inc. - Common Stock (CNSP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 8.26 | 8.61 | 8.01 | 8.05 | 29,036 | 8.05 |
| 10/22/2025 | 9.00 | 9.00 | 8.31 | 8.59 | 19,827 | 8.59 |
| 10/21/2025 | 9.01 | 9.14 | 8.57 | 9.00 | 8,993 | 9.00 |
| 10/20/2025 | 9.00 | 9.30 | 8.91 | 9.15 | 12,205 | 9.15 |
| 10/17/2025 | 9.07 | 9.21 | 9.00 | 9.20 | 12,368 | 9.20 |
| 10/16/2025 | 9.52 | 9.53 | 9.16 | 9.49 | 11,094 | 9.49 |
| 10/15/2025 | 9.55 | 9.76 | 9.30 | 9.52 | 13,382 | 9.52 |
| 10/14/2025 | 9.00 | 9.85 | 8.60 | 9.54 | 29,990 | 9.54 |
| 10/13/2025 | 9.75 | 9.86 | 9.25 | 9.25 | 15,126 | 9.25 |
| 10/10/2025 | 9.86 | 10.27 | 9.25 | 9.71 | 44,370 | 9.71 |
| 10/09/2025 | 10.35 | 10.56 | 9.71 | 10.05 | 59,020 | 10.05 |
| 10/08/2025 | 10.13 | 10.59 | 9.65 | 10.57 | 72,449 | 10.57 |
| 10/07/2025 | 9.62 | 10.28 | 9.31 | 10.00 | 87,982 | 10.00 |
| 10/06/2025 | 9.00 | 9.48 | 8.71 | 9.48 | 35,864 | 9.48 |
| 10/03/2025 | 8.87 | 8.96 | 8.68 | 8.96 | 7,924 | 8.96 |
| 10/02/2025 | 8.69 | 8.91 | 8.50 | 8.88 | 8,200 | 8.88 |
| 10/01/2025 | 8.84 | 8.99 | 8.68 | 8.70 | 7,280 | 8.70 |
| 9/30/2025 | 8.94 | 9.00 | 8.69 | 9.00 | 6,106 | 9.00 |
| 9/29/2025 | 9.00 | 9.00 | 8.77 | 8.89 | 12,665 | 8.89 |
| 9/26/2025 | 8.49 | 8.94 | 8.42 | 8.90 | 10,880 | 8.90 |
| 9/25/2025 | 8.43 | 8.65 | 8.40 | 8.65 | 13,361 | 8.65 |
| 9/24/2025 | 8.24 | 8.49 | 8.15 | 8.33 | 12,953 | 8.33 |
| 9/23/2025 | 7.72 | 8.40 | 7.72 | 8.20 | 12,405 | 8.20 |
| 9/22/2025 | 7.86 | 8.50 | 7.56 | 8.48 | 18,263 | 8.48 |
| 9/19/2025 | 8.89 | 8.89 | 7.84 | 7.98 | 35,933 | 7.98 |
| 9/18/2025 | 8.50 | 8.90 | 8.41 | 8.74 | 35,961 | 8.74 |
| 9/17/2025 | 8.83 | 8.94 | 8.52 | 8.73 | 25,102 | 8.73 |
| 9/16/2025 | 9.22 | 9.22 | 8.31 | 9.14 | 510,506 | 9.14 |
| 9/15/2025 | 7.73 | 9.26 | 7.60 | 9.20 | 98,491 | 9.20 |
| 9/12/2025 | 7.82 | 8.06 | 7.39 | 7.39 | 35,161 | 7.39 |
| 9/11/2025 | 6.89 | 7.69 | 6.82 | 7.52 | 43,016 | 7.52 |
| 9/10/2025 | 6.67 | 7.13 | 6.52 | 7.00 | 13,414 | 7.00 |
| 9/09/2025 | 6.40 | 6.60 | 6.33 | 6.60 | 10,719 | 6.60 |
| 9/08/2025 | 6.28 | 6.39 | 6.05 | 6.39 | 19,941 | 6.39 |
| 9/05/2025 | 6.18 | 6.32 | 5.88 | 6.19 | 9,705 | 6.19 |
| 9/04/2025 | 6.21 | 6.25 | 5.91 | 6.15 | 14,983 | 6.15 |
| 9/03/2025 | 6.24 | 6.37 | 6.07 | 6.12 | 15,287 | 6.12 |
| 9/02/2025 | 6.20 | 6.35 | 6.11 | 6.25 | 6,390 | 6.25 |
| 8/29/2025 | 6.30 | 6.69 | 6.05 | 6.20 | 19,739 | 6.20 |
| 8/28/2025 | 6.29 | 6.50 | 6.04 | 6.26 | 17,453 | 6.26 |
| 8/27/2025 | 6.25 | 6.38 | 5.85 | 6.29 | 9,950 | 6.29 |
| 8/26/2025 | 6.48 | 6.50 | 6.10 | 6.12 | 23,446 | 6.12 |
| 8/25/2025 | 6.23 | 6.70 | 6.04 | 6.54 | 49,767 | 6.54 |
| 8/22/2025 | 6.46 | 6.65 | 5.76 | 6.48 | 79,885 | 6.48 |
| 8/21/2025 | 6.28 | 6.50 | 5.81 | 6.07 | 844,343 | 6.07 |
| 8/20/2025 | 5.41 | 7.32 | 5.41 | 6.97 | 122,366 | 6.97 |
| 8/19/2025 | 6.19 | 6.19 | 5.31 | 5.41 | 26,582 | 5.41 |
| 8/18/2025 | 5.31 | 6.25 | 5.11 | 6.19 | 81,971 | 6.19 |
| 8/15/2025 | 6.31 | 6.33 | 4.93 | 5.09 | 77,150 | 5.09 |
| 8/14/2025 | 7.15 | 7.75 | 5.73 | 6.03 | 84,131 | 6.03 |
| 8/13/2025 | 6.59 | 7.55 | 6.32 | 6.79 | 38,668 | 6.79 |
| 8/12/2025 | 6.74 | 6.79 | 6.28 | 6.57 | 31,728 | 6.57 |
| 8/11/2025 | 6.77 | 6.93 | 6.44 | 6.63 | 18,488 | 6.63 |
| 8/08/2025 | 7.00 | 7.04 | 6.66 | 6.70 | 13,096 | 6.70 |
| 8/07/2025 | 7.53 | 7.53 | 6.83 | 6.99 | 27,832 | 6.99 |
| 8/06/2025 | 7.63 | 7.70 | 7.24 | 7.45 | 15,910 | 7.45 |
| 8/05/2025 | 7.50 | 7.74 | 7.41 | 7.64 | 10,321 | 7.64 |
| 8/04/2025 | 7.75 | 8.10 | 7.50 | 7.51 | 17,336 | 7.51 |
| 8/01/2025 | 8.01 | 8.24 | 7.70 | 7.70 | 15,926 | 7.70 |
| 7/31/2025 | 7.66 | 8.33 | 7.58 | 7.98 | 54,705 | 7.98 |
| 7/30/2025 | 8.03 | 8.03 | 7.50 | 7.62 | 35,170 | 7.62 |
| 7/29/2025 | 8.35 | 8.97 | 7.99 | 8.11 | 17,148 | 8.11 |
| 7/28/2025 | 8.87 | 9.08 | 8.18 | 8.19 | 21,650 | 8.19 |
| 7/25/2025 | 8.61 | 9.45 | 8.51 | 8.82 | 42,903 | 8.82 |
| 7/24/2025 | 8.18 | 9.30 | 7.72 | 8.59 | 99,415 | 8.59 |