Home

CNS Pharmaceuticals, Inc. - Common Stock (CNSP)

7.7900
-0.1900 (-2.38%)
NASDAQ · Last Trade: Aug 1st, 12:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20257.668.337.587.9854,7057.98
7/30/20258.038.037.507.6235,1707.62
7/29/20258.358.977.998.1117,1488.11
7/28/20258.879.088.188.1921,6508.19
7/25/20258.619.458.518.8242,9038.82
7/24/20258.189.307.728.5999,4158.59
7/23/20258.989.158.178.2148,8068.21
7/22/20258.759.628.258.8284,9538.82
7/21/20250.770.780.660.75606,5528.94
7/18/20250.840.840.800.80511,6949.60
7/17/20250.850.930.850.90180,24810.75
7/16/20250.860.880.850.8680,83610.36
7/15/20250.860.890.850.8767,40810.39
7/14/20250.860.890.850.8891,27910.51
7/11/20250.890.920.860.87203,14310.50
7/10/20250.930.940.850.91115,02910.89
7/09/20250.910.950.910.94114,47011.28
7/08/20250.900.940.890.91106,68410.95
7/07/20250.900.930.850.88122,51810.60
7/03/20250.930.940.900.9271,07711.04
7/02/20250.851.030.820.94431,60411.28
7/01/20250.810.880.800.85120,98210.21
6/30/20250.880.900.800.8299,3889.90
6/27/20250.820.900.810.88240,31410.55
6/26/20250.810.840.790.84117,52310.04
6/25/20250.770.840.730.80132,3559.60
6/24/20250.770.790.750.76260,4919.10
6/23/20250.770.800.730.76228,8499.11
6/20/20250.830.850.770.77201,1349.25
6/18/20250.820.860.800.83145,0429.98
6/17/20250.810.840.790.83128,9709.95
6/16/20250.840.840.810.81240,3419.73
6/13/20250.870.880.800.81337,1249.69
6/12/20250.910.930.860.89280,36210.68
6/11/20250.960.980.900.93405,64211.16
6/10/20251.041.040.940.98264,81911.76
6/09/20251.071.071.001.03183,00212.36
6/06/20251.011.071.001.04202,43312.48
6/05/20251.041.061.001.01169,85612.12
6/04/20251.011.071.001.06166,59712.72
6/03/20250.991.080.961.01409,55912.12
6/02/20251.061.060.981.00349,87612.00
5/30/20251.041.081.031.03100,59312.36
5/29/20251.061.101.051.07239,82312.84
5/28/20251.061.101.051.05260,90012.60
5/27/20251.101.151.041.08303,23212.96
5/23/20251.151.161.071.10196,68813.20
5/22/20251.211.231.111.15272,39613.74
5/21/20251.301.311.221.22253,75914.64
5/20/20251.291.381.251.29445,06815.48
5/19/20251.191.371.181.29422,91315.48
5/16/20251.211.341.171.28483,45815.36
5/15/20251.101.261.101.26547,02915.12
5/14/20251.231.241.061.151,323,30513.80
5/13/20252.442.901.301.3691,547,96016.32
5/12/20251.111.381.111.21372,12914.52
5/09/20251.111.151.111.1431,90813.68
5/08/20251.131.141.071.1239,82913.44
5/07/20251.121.141.111.1342,37313.50
5/06/20251.111.131.091.1017,70013.20
5/05/20251.141.141.091.1030,23013.20
5/02/20251.071.151.051.1398,46613.56
5/01/20251.091.091.041.0699,80312.72