5 DAY PERFORMANCE
+34.25%
1 MONTH PERFORMANCE
+33.03%
3 MONTH PERFORMANCE
+41.20%
6 MONTH PERFORMANCE
-29.97%
YEAR-TO-DATE PERFORMANCE
-87.90%
1 YEAR PERFORMANCE
-85.72%
CNS Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.68 | $6.60 (-1.2%) | $6.94 | $6.54 | 8.61 K | $203.56 K |
| 12/04/2025 | $6.51 | $6.51 (0%) | $6.60 | $6.29 | 7.34 K | $200.79 K |
| 12/03/2025 | $6.44 | $6.66 (3.42%) | $6.66 | $6.11 | 10.20 K | $205.41 K |
| 12/02/2025 | $6.85 | $6.51 (-4.96%) | $6.85 | $6.35 | 4.70 K | $200.79 K |
| 12/01/2025 | $6.90 | $6.88 (-0.29%) | $7.10 | $6.87 | 2.10 K | $212.20 K |
| 11/28/2025 | $6.94 | $6.94 (0%) | $7.18 | $6.93 | 2.00 K | $214.05 K |
| 11/26/2025 | $6.94 | $6.74 (-2.88%) | $7.66 | $6.62 | 12.51 K | $207.88 K |
| 11/25/2025 | $6.95 | $6.76 (-2.73%) | $7.04 | $6.76 | 5.10 K | $208.50 K |
| 11/24/2025 | $6.92 | $6.84 (-1.16%) | $7.07 | $6.75 | 8.60 K | $210.97 K |
| 11/21/2025 | $6.74 | $6.90 (2.37%) | $6.90 | $6.61 | 12.80 K | $212.82 K |
| 11/20/2025 | $6.96 | $6.51 (-6.47%) | $6.96 | $6.30 | 5.60 K | $200.79 K |
| 11/19/2025 | $6.94 | $6.73 (-3.03%) | $6.94 | $6.54 | 3.10 K | $207.57 K |
| 11/18/2025 | $6.51 | $6.73 (3.38%) | $6.73 | $6.51 | 3.95 K | $207.57 K |
| 11/17/2025 | $6.69 | $6.70 (0.15%) | $6.79 | $6.50 | 7.52 K | $206.65 K |
| 11/14/2025 | $6.04 | $6.90 (14.24%) | $6.90 | $6.04 | 10.20 K | $212.82 K |
| 11/13/2025 | $6.14 | $6.45 (5.05%) | $6.58 | $6.14 | 8.70 K | $198.94 K |
| 11/12/2025 | $6.62 | $6.59 (-0.45%) | $6.70 | $6.42 | 6.67 K | $203.26 K |
| 11/11/2025 | $6.29 | $6.73 (7%) | $6.74 | $6.15 | 10.23 K | $207.57 K |
| 11/10/2025 | $6.62 | $6.49 (-1.96%) | $6.80 | $6.13 | 114.26 K | $200.17 K |
| 11/07/2025 | $6.82 | $6.57 (-3.67%) | $6.82 | $6.57 | 22.10 K | $202.64 K |
| 11/06/2025 | $6.82 | $6.91 (1.32%) | $7.03 | $6.59 | 9.36 K | $213.13 K |
| 11/05/2025 | $6.60 | $6.82 (3.33%) | $6.84 | $6.51 | 9.10 K | $210.35 K |
| 11/04/2025 | $7.02 | $6.60 (-5.98%) | $7.02 | $6.50 | 14.71 K | $203.56 K |
| 11/03/2025 | $7.51 | $7.17 (-4.53%) | $7.52 | $7.16 | 7.50 K | $221.14 K |
| 10/31/2025 | $7.32 | $7.70 (5.19%) | $7.75 | $7.26 | 9.55 K | $237.49 K |
| 10/30/2025 | $7.69 | $7.51 (-2.34%) | $7.69 | $7.29 | 7.58 K | $231.63 K |
| 10/29/2025 | $8.12 | $7.60 (-6.4%) | $8.28 | $7.58 | 15.90 K | $234.41 K |
| 10/28/2025 | $8.65 | $8.06 (-6.82%) | $8.65 | $8.06 | 28.30 K | $248.59 K |
| 10/27/2025 | $8.24 | $8.35 (1.33%) | $8.58 | $8.24 | 11.50 K | $257.54 K |
| 10/24/2025 | $8.07 | $8.25 (2.23%) | $8.40 | $8.07 | 9.11 K | $254.45 K |
| 10/23/2025 | $8.26 | $8.05 (-2.54%) | $8.61 | $8.01 | 29.04 K | $248.29 K |
| 10/22/2025 | $9.00 | $8.59 (-4.56%) | $9.00 | $8.32 | 19.83 K | $264.94 K |
| 10/21/2025 | $9.01 | $9.00 (-0.11%) | $9.14 | $8.57 | 9.00 K | $277.59 K |
| 10/20/2025 | $9.00 | $9.15 (1.67%) | $9.30 | $8.91 | 12.21 K | $282.21 K |
| 10/17/2025 | $9.07 | $9.20 (1.43%) | $9.22 | $9.00 | 12.40 K | $283.76 K |
| 10/16/2025 | $9.52 | $9.49 (-0.32%) | $9.53 | $9.16 | 11.10 K | $292.70 K |
| 10/15/2025 | $9.55 | $9.52 (-0.31%) | $9.76 | $9.30 | 13.42 K | $293.63 K |
| 10/14/2025 | $9.00 | $9.54 (6%) | $9.85 | $8.60 | 30.09 K | $294.24 K |
| 10/13/2025 | $9.75 | $9.25 (-5.13%) | $9.86 | $9.25 | 15.13 K | $285.30 K |
| 10/10/2025 | $9.87 | $9.71 (-1.62%) | $10.27 | $9.25 | 44.40 K | $299.49 K |
| 10/09/2025 | $10.35 | $10.05 (-2.9%) | $10.56 | $9.71 | 59.02 K | $309.97 K |
| 10/08/2025 | $10.13 | $10.57 (4.34%) | $10.59 | $9.65 | 72.58 K | $326.01 K |
| 10/07/2025 | $9.62 | $10.00 (3.95%) | $10.28 | $9.31 | 88.20 K | $308.43 K |
| 10/06/2025 | $9.00 | $9.48 (5.33%) | $9.48 | $8.71 | 35.99 K | $292.39 K |
| 10/03/2025 | $8.87 | $8.96 (1.01%) | $8.96 | $8.68 | 7.92 K | $276.35 K |
| 10/02/2025 | $8.69 | $8.88 (2.19%) | $8.91 | $8.50 | 8.20 K | $273.89 K |
| 10/01/2025 | $8.84 | $8.70 (-1.58%) | $8.99 | $8.68 | 7.30 K | $268.33 K |
| 09/30/2025 | $8.94 | $9.00 (0.67%) | $9.00 | $8.69 | 6.11 K | $277.59 K |
| 09/29/2025 | $9.00 | $8.89 (-1.22%) | $9.00 | $8.77 | 12.76 K | $274.19 K |
| 09/26/2025 | $8.49 | $8.90 (4.83%) | $8.94 | $8.42 | 10.88 K | $274.50 K |
| 09/25/2025 | $8.43 | $8.65 (2.61%) | $8.65 | $8.40 | 13.36 K | $266.79 K |
| 09/24/2025 | $8.24 | $8.33 (1.09%) | $8.49 | $8.15 | 12.95 K | $256.92 K |
| 09/23/2025 | $7.72 | $8.20 (6.22%) | $8.40 | $7.72 | 12.41 K | $252.91 K |
| 09/22/2025 | $7.86 | $8.48 (7.89%) | $8.50 | $7.56 | 18.26 K | $261.55 K |
| 09/19/2025 | $8.89 | $7.98 (-10.24%) | $8.89 | $7.84 | 35.93 K | $246.13 K |
| 09/18/2025 | $8.50 | $8.74 (2.82%) | $8.90 | $8.41 | 36.00 K | $269.57 K |
| 09/17/2025 | $8.83 | $8.73 (-1.13%) | $8.94 | $8.52 | 25.19 K | $269.26 K |
| 09/16/2025 | $9.22 | $9.14 (-0.87%) | $9.22 | $8.31 | 510.54 K | $281.91 K |
| 09/15/2025 | $7.73 | $9.20 (19.02%) | $9.26 | $7.60 | 98.58 K | $283.76 K |
| 09/12/2025 | $7.82 | $7.39 (-5.5%) | $8.07 | $7.39 | 35.16 K | $227.93 K |
| 09/11/2025 | $6.89 | $7.52 (9.14%) | $7.69 | $6.82 | 43.02 K | $231.94 K |
| 09/10/2025 | $6.67 | $7.00 (4.95%) | $7.13 | $6.52 | 13.42 K | $215.90 K |
| 09/09/2025 | $6.40 | $6.60 (3.12%) | $6.60 | $6.33 | 10.74 K | $203.56 K |
| 09/08/2025 | $6.28 | $6.39 (1.75%) | $6.40 | $6.05 | 19.94 K | $197.09 K |
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.
