Home

CNS Pharmaceuticals, Inc. - Common Stock (CNSP)

1.2500
-0.0400 (-3.10%)
NASDAQ · Last Trade: Apr 2nd, 6:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CNS Pharmaceuticals, Inc. - Common Stock (CNSP)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/20251.261.461.261.29430,9551.29
3/31/20251.211.381.211.3690,5591.36
3/28/20251.301.381.211.30175,5891.30
3/27/20251.391.511.271.32373,1481.32
3/26/20251.561.601.371.41477,2481.41
3/25/20251.511.661.281.632,392,9261.63
3/24/20253.793.823.203.38154,8503.38
3/21/20253.443.803.433.71109,4853.71
3/20/20253.783.873.353.62167,0643.62
3/19/20253.734.603.733.81664,0353.81
3/18/20253.203.603.063.55182,1613.55
3/17/20253.163.243.003.06150,9693.06
3/14/20252.813.352.733.12354,1203.12
3/13/20252.622.752.532.7172,3582.71
3/12/20252.482.652.412.5347,8912.53
3/11/20252.582.602.382.50104,3722.50
3/10/20252.612.672.522.6087,7322.60
3/07/20252.773.002.552.65206,9792.65
3/06/20252.483.032.462.78343,4532.78
3/05/20252.262.482.232.48125,7772.48
3/04/20252.192.362.002.26165,8032.26
3/03/20252.362.362.162.20249,3462.20
2/28/20252.332.492.272.43220,6562.43
2/27/20252.472.552.312.42355,7082.42
2/26/20252.672.902.412.432,511,2192.43
2/25/20252.532.682.242.37365,6132.37
2/24/20253.283.282.742.88350,6012.88
2/21/20253.303.702.813.23674,6843.23
2/20/20250.090.090.070.0736,410,1093.75
2/19/20250.100.100.080.0887,087,9434.19
2/18/20250.130.170.130.1464,829,1837.13
2/14/20250.160.190.130.14489,283,0327.00
2/13/20250.100.110.090.1118,022,6275.39
2/12/20250.110.110.100.1012,994,3295.19
2/11/20250.110.120.100.1144,214,3035.50
2/10/20250.090.120.090.1037,379,1985.17
2/07/20250.090.100.090.094,921,6004.68
2/06/20250.100.100.090.094,231,3574.59
2/05/20250.100.100.090.105,298,0144.83
2/04/20250.100.100.090.105,199,7664.85
2/03/20250.090.100.090.107,060,5034.81
1/31/20250.100.100.100.106,682,6664.75
1/30/20250.100.100.100.105,066,6294.99
1/29/20250.100.110.080.107,550,1515.02
1/28/20250.100.110.100.107,922,5445.18
1/27/20250.100.100.100.109,311,9384.99
1/24/20250.100.110.100.1130,141,6755.29
1/23/20250.100.100.090.1012,349,9484.78
1/22/20250.100.100.100.107,740,6765.15
1/21/20250.100.110.100.1112,984,0275.28
1/17/20250.110.110.100.1016,194,6545.09
1/16/20250.110.110.110.1111,703,7945.44
1/15/20250.110.110.100.1113,079,7275.45
1/14/20250.110.110.100.1120,335,7355.37
1/13/20250.120.120.110.1226,535,6425.85
1/10/20250.110.120.100.1229,487,2685.89
1/08/20250.110.120.100.1241,104,6525.80
1/07/20250.110.120.110.1163,666,1715.54
1/06/20250.150.160.110.12245,574,3615.94
1/03/20250.120.130.110.1254,688,2946.15