Canada markets open in 2 hours 13 minutes

CNS Pharmaceuticals, Inc. (CNSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.2140+0.0040 (+1.90%)
At close: 04:00PM EDT
0.2100 -0.00 (-1.87%)
Pre-Market: 07:00AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.21000.22000.20000.21400.214078,300
Apr 23, 20240.19800.21500.19200.21000.2100147,800
Apr 22, 20240.20500.21000.19100.19900.199087,400
Apr 19, 20240.21800.21800.19100.20200.202087,200
Apr 18, 20240.20900.21000.19100.20400.2040134,000
Apr 17, 20240.20500.20800.19000.20400.2040209,500
Apr 16, 20240.23800.24200.20800.20900.2090364,800
Apr 15, 20240.26100.26100.23200.24400.2440117,900
Apr 12, 20240.23600.25000.23200.24300.2430202,100
Apr 11, 20240.23900.25000.23200.24000.2400150,900
Apr 10, 20240.23800.23900.22100.23200.2320146,000
Apr 09, 20240.23000.24700.22400.22900.2290281,600
Apr 08, 20240.27500.28000.22000.22400.2240796,200
Apr 05, 20240.31800.31800.25000.25900.2590259,300
Apr 04, 20240.29600.30000.28100.28200.282066,600
Apr 03, 20240.30000.31400.28100.29200.2920225,000
Apr 02, 20240.36000.38000.30000.30800.3080291,400
Apr 01, 20240.38600.38600.35000.36000.3600113,900
Mar 28, 20240.36800.39000.35700.36200.3620182,000
Mar 27, 20240.37500.37500.33900.37000.3700130,900
Mar 26, 20240.37700.37800.35400.37500.375027,100
Mar 25, 20240.36100.37800.35000.37800.3780116,800
Mar 22, 20240.35400.38000.35000.37800.378078,200
Mar 21, 20240.37000.38800.35100.35100.351067,200
Mar 20, 20240.35500.44000.35000.36200.3620228,200
Mar 19, 20240.37500.38000.34000.34600.3460146,200
Mar 18, 20240.37900.37900.36000.36600.366041,300
Mar 15, 20240.41100.41100.35000.35600.3560105,600
Mar 14, 20240.38700.41000.32100.39900.3990210,700
Mar 13, 20240.43000.44000.38100.38600.3860183,400
Mar 12, 20240.45500.46000.42000.43300.4330151,600
Mar 11, 20240.45200.47800.43000.43600.4360371,500
Mar 08, 20240.43600.45000.40100.43000.4300176,800
Mar 07, 20240.47000.47000.39100.43900.4390363,300
Mar 06, 20240.40000.46700.38100.44900.44901,061,200
Mar 05, 20240.38800.41000.35100.38800.3880552,400
Mar 04, 20240.34000.38000.32000.37000.3700778,900
Mar 01, 20240.29000.34000.27000.31000.31001,241,100
Feb 29, 20240.27800.28600.27000.27800.2780179,300
Feb 28, 20240.27200.28000.25300.26100.2610171,400
Feb 27, 20240.25300.26900.25000.25800.2580139,800
Feb 26, 20240.26300.26900.25000.25100.2510135,500
Feb 23, 20240.28600.28600.24800.26800.2680306,100
Feb 22, 20240.30100.30100.26500.27500.2750162,900
Feb 21, 20240.29900.29900.27400.28600.2860144,500
Feb 20, 20240.27200.30000.27000.29000.2900211,900
Feb 16, 20240.28000.28900.27000.28500.2850196,900
Feb 15, 20240.28700.28800.27200.28300.2830225,600
Feb 14, 20240.27700.29400.27400.27500.2750143,300
Feb 13, 20240.28500.30500.27200.28300.2830354,600
Feb 12, 20240.29000.31700.27900.30000.3000686,200
Feb 09, 20240.25700.28000.25700.27800.2780247,200
Feb 08, 20240.24500.26300.24500.25300.2530234,900
Feb 07, 20240.30100.31600.23700.24400.24401,096,300
Feb 06, 20240.27000.32500.26000.27100.27103,704,300
Feb 05, 20240.26000.27400.25000.26200.2620389,100
Feb 02, 20240.24600.26300.23500.25000.2500566,000
Feb 01, 20240.25300.25300.23700.25300.2530310,700
Jan 31, 20240.23900.25800.22900.24800.2480932,400
Jan 30, 20240.27000.27000.22900.24000.24003,713,400
Jan 29, 20240.41800.41800.30100.33200.33201,259,500
Jan 26, 20240.47000.47000.37100.42000.4200899,400
Jan 25, 20240.55000.56200.46500.47000.4700343,200
Jan 24, 20240.56200.58000.51100.56200.5620126,500
Jan 23, 20240.61600.61600.55100.56200.5620155,100
Jan 22, 20240.65000.69000.57000.63500.6350440,700
Jan 19, 20240.75800.81400.68300.78000.7800255,600
Jan 18, 20240.71000.71000.63200.69400.6940241,000
Jan 17, 20240.76200.82000.70000.70700.7070188,200
Jan 16, 20240.92000.93500.70700.72000.7200370,400
Jan 12, 20241.01001.03000.90000.93500.9350132,000
Jan 11, 20241.06001.08000.97001.01001.010095,600
Jan 10, 20241.13001.14501.06001.07001.070030,100
Jan 09, 20241.17501.19001.12001.15001.150031,300
Jan 08, 20241.19001.22001.09001.22001.220020,500
Jan 05, 20241.21001.21001.15001.19001.19009,300
Jan 04, 20241.15001.18001.10001.15001.150023,000
Jan 03, 20241.19001.22001.10001.15001.150028,600
Jan 02, 20241.30001.30001.18001.19001.190054,500
Dec 29, 20231.24001.31001.22001.27001.270033,500
Dec 28, 20231.25001.30001.24001.26001.260022,700
Dec 27, 20231.26001.36001.20001.28001.2800106,500
Dec 26, 20231.15001.40001.15001.28001.2800147,700
Dec 22, 20231.20001.25301.15001.21001.210085,700
Dec 21, 20231.06001.30000.99301.17001.1700381,600
Dec 20, 20231.25001.35000.99000.99000.9900397,600
Dec 19, 20231.40001.42001.10001.29001.2900313,400
Dec 18, 20231.76001.79201.15001.33001.3300571,700
Dec 15, 20231.86002.01001.73001.73001.7300137,500
Dec 14, 20231.82001.88501.74001.76001.760057,200
Dec 13, 20231.82001.89901.65001.73001.7300123,000
Dec 12, 20231.91001.96001.79001.83001.830052,600
Dec 11, 20232.00002.03501.82001.90001.900060,000
Dec 08, 20232.08002.10001.92002.07002.070044,800
Dec 07, 20232.15602.25002.00002.10002.100037,500
Dec 06, 20232.12002.29002.06002.10002.100046,300
Dec 05, 20232.24002.24002.12002.12002.120060,700
Dec 04, 20232.20002.21002.08702.18002.180024,100
Dec 01, 20232.07602.20002.06002.18002.180030,000
Nov 30, 20232.02002.17002.02002.08002.080019,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...