CNS Pharmaceuticals, Inc. - Common Stock (CNSP)
1.0400
+0.0300 (2.97%)
NASDAQ · Last Trade: Jun 7th, 7:22 AM EDT
Historical Prices For CNS Pharmaceuticals, Inc. - Common Stock (CNSP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 1.01 | 1.07 | 1.00 | 1.04 | 201,892 | 1.04 |
| 6/05/2025 | 1.04 | 1.06 | 1.00 | 1.01 | 169,856 | 1.01 |
| 6/04/2025 | 1.01 | 1.07 | 1.00 | 1.06 | 166,597 | 1.06 |
| 6/03/2025 | 0.99 | 1.08 | 0.96 | 1.01 | 409,559 | 1.01 |
| 6/02/2025 | 1.06 | 1.06 | 0.98 | 1.00 | 349,876 | 1.00 |
| 5/30/2025 | 1.04 | 1.08 | 1.03 | 1.03 | 100,593 | 1.03 |
| 5/29/2025 | 1.06 | 1.10 | 1.05 | 1.07 | 239,823 | 1.07 |
| 5/28/2025 | 1.06 | 1.10 | 1.05 | 1.05 | 260,900 | 1.05 |
| 5/27/2025 | 1.10 | 1.15 | 1.04 | 1.08 | 303,232 | 1.08 |
| 5/23/2025 | 1.15 | 1.16 | 1.07 | 1.10 | 196,688 | 1.10 |
| 5/22/2025 | 1.21 | 1.23 | 1.11 | 1.15 | 272,396 | 1.15 |
| 5/21/2025 | 1.30 | 1.31 | 1.22 | 1.22 | 253,759 | 1.22 |
| 5/20/2025 | 1.29 | 1.38 | 1.25 | 1.29 | 445,068 | 1.29 |
| 5/19/2025 | 1.19 | 1.37 | 1.18 | 1.29 | 422,913 | 1.29 |
| 5/16/2025 | 1.21 | 1.34 | 1.17 | 1.28 | 483,458 | 1.28 |
| 5/15/2025 | 1.10 | 1.26 | 1.10 | 1.26 | 547,029 | 1.26 |
| 5/14/2025 | 1.23 | 1.24 | 1.06 | 1.15 | 1,323,305 | 1.15 |
| 5/13/2025 | 2.44 | 2.90 | 1.30 | 1.36 | 91,547,960 | 1.36 |
| 5/12/2025 | 1.11 | 1.38 | 1.11 | 1.21 | 372,129 | 1.21 |
| 5/09/2025 | 1.11 | 1.15 | 1.11 | 1.14 | 31,908 | 1.14 |
| 5/08/2025 | 1.13 | 1.14 | 1.07 | 1.12 | 39,829 | 1.12 |
| 5/07/2025 | 1.12 | 1.14 | 1.11 | 1.13 | 42,373 | 1.13 |
| 5/06/2025 | 1.11 | 1.13 | 1.09 | 1.10 | 17,700 | 1.10 |
| 5/05/2025 | 1.14 | 1.14 | 1.09 | 1.10 | 30,230 | 1.10 |
| 5/02/2025 | 1.07 | 1.15 | 1.05 | 1.13 | 98,466 | 1.13 |
| 5/01/2025 | 1.09 | 1.09 | 1.04 | 1.06 | 99,803 | 1.06 |
| 4/30/2025 | 1.03 | 1.12 | 1.00 | 1.08 | 100,567 | 1.08 |
| 4/29/2025 | 1.08 | 1.08 | 0.99 | 1.03 | 62,169 | 1.03 |
| 4/28/2025 | 1.09 | 1.12 | 1.02 | 1.05 | 71,080 | 1.05 |
| 4/25/2025 | 1.04 | 1.09 | 1.02 | 1.09 | 95,350 | 1.09 |
| 4/24/2025 | 0.96 | 1.14 | 0.95 | 1.04 | 216,793 | 1.04 |
| 4/23/2025 | 0.90 | 0.96 | 0.83 | 0.95 | 100,872 | 0.95 |
| 4/22/2025 | 0.89 | 0.95 | 0.86 | 0.89 | 82,343 | 0.89 |
| 4/21/2025 | 0.85 | 0.90 | 0.80 | 0.90 | 178,765 | 0.90 |
| 4/17/2025 | 0.82 | 0.86 | 0.77 | 0.82 | 173,669 | 0.82 |
| 4/16/2025 | 0.93 | 0.93 | 0.82 | 0.82 | 334,430 | 0.82 |
| 4/15/2025 | 1.18 | 1.20 | 0.91 | 0.96 | 623,341 | 0.96 |
| 4/14/2025 | 1.33 | 1.35 | 1.21 | 1.28 | 125,158 | 1.28 |
| 4/11/2025 | 1.19 | 1.37 | 1.14 | 1.34 | 139,503 | 1.34 |
| 4/10/2025 | 1.10 | 1.20 | 1.04 | 1.18 | 195,743 | 1.18 |
| 4/09/2025 | 1.04 | 1.13 | 1.00 | 1.13 | 72,716 | 1.13 |
| 4/08/2025 | 1.17 | 1.18 | 1.00 | 1.03 | 243,169 | 1.03 |
| 4/07/2025 | 1.03 | 1.13 | 0.99 | 1.12 | 340,697 | 1.12 |
| 4/04/2025 | 1.05 | 1.14 | 1.01 | 1.10 | 361,720 | 1.10 |
| 4/03/2025 | 1.23 | 1.24 | 1.10 | 1.13 | 126,858 | 1.13 |
| 4/02/2025 | 1.26 | 1.34 | 1.22 | 1.25 | 140,801 | 1.25 |
| 4/01/2025 | 1.26 | 1.46 | 1.26 | 1.29 | 430,955 | 1.29 |
| 3/31/2025 | 1.21 | 1.38 | 1.21 | 1.36 | 90,559 | 1.36 |
| 3/28/2025 | 1.30 | 1.38 | 1.21 | 1.30 | 175,589 | 1.30 |
| 3/27/2025 | 1.39 | 1.51 | 1.27 | 1.32 | 373,148 | 1.32 |
| 3/26/2025 | 1.56 | 1.60 | 1.37 | 1.41 | 482,376 | 1.41 |
| 3/25/2025 | 1.51 | 1.66 | 1.28 | 1.63 | 2,392,926 | 1.63 |
| 3/24/2025 | 3.79 | 3.82 | 3.20 | 3.38 | 154,850 | 3.38 |
| 3/21/2025 | 3.44 | 3.80 | 3.43 | 3.71 | 109,485 | 3.71 |
| 3/20/2025 | 3.78 | 3.87 | 3.35 | 3.62 | 167,064 | 3.62 |
| 3/19/2025 | 3.73 | 4.60 | 3.73 | 3.81 | 664,035 | 3.81 |
| 3/18/2025 | 3.20 | 3.60 | 3.06 | 3.55 | 182,161 | 3.55 |
| 3/17/2025 | 3.16 | 3.24 | 3.00 | 3.06 | 150,969 | 3.06 |
| 3/14/2025 | 2.81 | 3.35 | 2.73 | 3.12 | 354,120 | 3.12 |
| 3/13/2025 | 2.62 | 2.75 | 2.53 | 2.71 | 72,358 | 2.71 |
| 3/12/2025 | 2.48 | 2.65 | 2.41 | 2.53 | 47,891 | 2.53 |
| 3/11/2025 | 2.58 | 2.60 | 2.38 | 2.50 | 104,372 | 2.50 |
| 3/10/2025 | 2.61 | 2.67 | 2.52 | 2.60 | 87,732 | 2.60 |
| 3/07/2025 | 2.77 | 3.00 | 2.55 | 2.65 | 206,979 | 2.65 |