5 DAY PERFORMANCE
-48.12%
1 MONTH PERFORMANCE
-43.81%
3 MONTH PERFORMANCE
-43.91%
6 MONTH PERFORMANCE
-2.88%
YEAR-TO-DATE PERFORMANCE
-42.10%
1 YEAR PERFORMANCE
-53.09%
Cns Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.97 | $5.83 (-2.35%) | $6.05 | $5.83 | 8.11 K | $39.87 M |
| 08/20/2026 | $5.71 | $6.00 (5.08%) | $6.08 | $5.71 | 4.19 K | $41.03 M |
| 08/19/2026 | $6.07 | $5.83 (-3.95%) | $6.19 | $5.70 | 21.43 K | $39.87 M |
| 08/18/2026 | $5.30 | $5.86 (10.57%) | $6.15 | $5.30 | 27.08 K | $40.07 M |
| 08/17/2026 | $5.51 | $5.40 (-2%) | $5.81 | $5.40 | 3.73 K | $36.93 M |
| 08/14/2026 | $5.50 | $5.52 (0.36%) | $5.70 | $5.39 | 6.70 K | $37.75 M |
| 08/13/2026 | $5.00 | $5.15 (3%) | $5.40 | $4.90 | 4.64 K | $35.22 M |
| 08/12/2026 | $5.22 | $5.01 (-4.02%) | $5.30 | $4.85 | 13.20 K | $34.26 M |
| 08/11/2026 | $5.04 | $5.50 (9.13%) | $5.50 | $4.90 | 2.90 K | $37.61 M |
| 08/10/2026 | $4.98 | $5.13 (3.01%) | $5.13 | $4.98 | 1.40 K | $35.08 M |
| 08/07/2026 | $5.25 | $5.38 (2.48%) | $5.38 | $5.19 | 2.02 K | $3.64 M |
| 08/06/2026 | $5.34 | $5.24 (-1.87%) | $5.49 | $5.15 | 1.55 K | $3.54 M |
| 08/05/2026 | $5.34 | $5.40 (1.12%) | $5.50 | $5.20 | 2.75 K | $3.65 M |
| 08/04/2026 | $5.61 | $5.36 (-4.46%) | $5.61 | $5.35 | 3.14 K | $3.62 M |
| 08/03/2026 | $5.75 | $5.79 (0.7%) | $5.81 | $5.56 | 7.40 K | $3.92 M |
| 07/31/2026 | $4.81 | $5.82 (21%) | $5.82 | $4.81 | 11.74 K | $3.94 M |
| 07/30/2026 | $4.85 | $4.85 (0%) | $4.85 | $4.80 | 3.20 K | $3.28 M |
| 07/29/2026 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 3.30 K | $3.38 M |
| 07/28/2026 | $5.12 | $5.07 (-0.98%) | $5.23 | $5.07 | 4.88 K | $3.43 M |
| 07/27/2026 | $5.08 | $5.07 (-0.2%) | $5.17 | $5.07 | 3.26 K | $3.43 M |
| 07/24/2026 | $5.39 | $5.23 (-2.97%) | $5.55 | $5.20 | 7.80 K | $3.54 M |
| 07/23/2026 | $5.70 | $5.41 (-5.09%) | $6.00 | $5.25 | 16.20 K | $3.66 M |
| 07/22/2026 | $5.39 | $5.80 (7.61%) | $5.80 | $5.39 | 8.71 K | $3.92 M |
| 07/21/2026 | $5.68 | $5.39 (-5.11%) | $5.68 | $5.29 | 20.10 K | $3.64 M |
| 07/20/2026 | $5.01 | $5.50 (9.78%) | $5.50 | $5.01 | 16.10 K | $3.72 M |
| 07/17/2026 | $4.83 | $5.04 (4.35%) | $5.05 | $4.66 | 7.71 K | $3.41 M |
| 07/16/2026 | $4.66 | $4.74 (1.72%) | $5.22 | $4.65 | 10.01 K | $3.21 M |
| 07/15/2026 | $4.91 | $4.68 (-4.68%) | $4.91 | $4.61 | 4.20 K | $3.16 M |
| 07/14/2026 | $5.04 | $4.86 (-3.57%) | $5.04 | $4.80 | 4.20 K | $3.29 M |
| 07/13/2026 | $4.99 | $5.09 (2%) | $5.27 | $4.95 | 3.75 K | $3.44 M |
| 07/10/2026 | $5.23 | $5.17 (-1.15%) | $5.23 | $5.17 | 4.31 K | $3.50 M |
| 07/09/2026 | $4.98 | $5.32 (6.83%) | $5.35 | $4.98 | 9.30 K | $3.60 M |
| 07/08/2026 | $5.21 | $5.40 (3.65%) | $5.40 | $5.09 | 13.40 K | $3.65 M |
| 07/07/2026 | $4.85 | $5.11 (5.36%) | $5.45 | $4.37 | 19.51 K | $3.46 M |
| 07/06/2026 | $5.07 | $4.98 (-1.78%) | $5.07 | $4.90 | 11.50 K | $3.37 M |
| 07/02/2026 | $5.02 | $5.07 (1%) | $5.07 | $4.66 | 11.08 K | $3.43 M |
| 07/01/2026 | $4.89 | $4.68 (-4.29%) | $4.95 | $4.53 | 14.44 K | $3.16 M |
| 06/30/2026 | $4.18 | $4.78 (14.35%) | $4.90 | $4.10 | 17.34 K | $3.23 M |
| 06/29/2026 | $4.10 | $4.15 (1.22%) | $4.39 | $4.00 | 11.20 K | $2.81 M |
| 06/26/2026 | $4.01 | $3.98 (-0.75%) | $4.20 | $3.90 | 15.85 K | $2.69 M |
| 06/25/2026 | $4.02 | $4.15 (3.23%) | $4.20 | $4.00 | 7.62 K | $2.81 M |
| 06/24/2026 | $4.22 | $4.17 (-1.18%) | $4.29 | $3.95 | 13.60 K | $2.82 M |
| 06/23/2026 | $4.25 | $4.29 (0.94%) | $4.36 | $4.25 | 6.90 K | $2.90 M |
| 06/22/2026 | $4.64 | $4.28 (-7.76%) | $4.64 | $4.28 | 9.35 K | $2.89 M |
| 06/18/2026 | $4.51 | $4.70 (4.21%) | $4.71 | $4.45 | 26.70 K | $3.18 M |
| 06/17/2026 | $4.58 | $4.53 (-1.09%) | $4.58 | $4.53 | 7.54 K | $3.06 M |
| 06/16/2026 | $4.72 | $4.63 (-1.91%) | $4.87 | $4.60 | 17.71 K | $3.13 M |
| 06/15/2026 | $4.79 | $4.74 (-1.04%) | $5.01 | $4.73 | 9.00 K | $3.21 M |
| 06/12/2026 | $4.63 | $4.89 (5.62%) | $5.10 | $4.63 | 22.87 K | $3.31 M |
| 06/11/2026 | $4.55 | $4.72 (3.74%) | $4.90 | $4.40 | 18.51 K | $3.19 M |
| 06/10/2026 | $4.59 | $4.61 (0.44%) | $4.71 | $4.42 | 30.86 K | $3.12 M |
| 06/09/2026 | $4.79 | $4.59 (-4.18%) | $4.85 | $4.59 | 44.70 K | $3.10 M |
| 06/08/2026 | $4.91 | $4.89 (-0.41%) | $5.21 | $4.86 | 20.28 K | $3.31 M |
| 06/05/2026 | $5.17 | $5.00 (-3.29%) | $5.17 | $4.96 | 13.67 K | $3.38 M |
| 06/04/2026 | $4.86 | $5.28 (8.64%) | $5.34 | $4.85 | 21.20 K | $3.57 M |
| 06/03/2026 | $4.85 | $5.24 (8.04%) | $5.24 | $4.85 | 25.11 K | $3.54 M |
| 06/02/2026 | $4.93 | $4.92 (-0.2%) | $5.09 | $4.91 | 10.24 K | $3.33 M |
| 06/01/2026 | $5.15 | $5.03 (-2.33%) | $5.29 | $4.97 | 17.59 K | $3.40 M |
| 05/29/2026 | $4.88 | $5.44 (11.48%) | $5.44 | $4.85 | 25.43 K | $3.68 M |
| 05/28/2026 | $4.98 | $4.89 (-1.81%) | $5.17 | $4.75 | 42.15 K | $3.31 M |
| 05/27/2026 | $4.83 | $5.12 (6%) | $5.22 | $4.83 | 75.44 K | $3.46 M |
| 05/26/2026 | $4.91 | $5.22 (6.31%) | $5.61 | $4.68 | 954.17 K | $3.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
