5 DAY PERFORMANCE
-58.30%
1 MONTH PERFORMANCE
+21.12%
3 MONTH PERFORMANCE
-12.14%
6 MONTH PERFORMANCE
-52.87%
YEAR-TO-DATE PERFORMANCE
-42.10%
1 YEAR PERFORMANCE
-81.37%
Cns Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.05 | $5.52 (-8.76%) | $6.17 | $5.00 | 143.40 K | $2.59 M |
| 05/12/2026 | $6.73 | $6.12 (-9.06%) | $7.38 | $6.12 | 66.89 K | $2.71 M |
| 05/11/2026 | $6.94 | $6.76 (-2.59%) | $7.60 | $5.80 | 220.97 K | $3.00 M |
| 05/08/2026 | $7.04 | $7.29 (3.55%) | $7.64 | $7.02 | 212.53 K | $3.23 M |
| 05/07/2026 | $6.89 | $7.10 (3.05%) | $7.74 | $6.72 | 251.50 K | $3.15 M |
| 05/06/2026 | $7.91 | $6.90 (-12.77%) | $7.99 | $6.65 | 584.23 K | $3.06 M |
| 05/05/2026 | $5.71 | $7.15 (25.22%) | $7.30 | $5.27 | 1.51 M | $3.17 M |
| 05/04/2026 | $9.19 | $7.84 (-14.69%) | $10.54 | $7.32 | 83.54 M | $3.48 M |
| 05/01/2026 | $2.27 | $2.31 (1.76%) | $2.37 | $2.27 | 12.40 K | $1.02 M |
| 04/30/2026 | $2.23 | $2.27 (1.79%) | $2.31 | $2.22 | 7.95 K | $1.01 M |
| 04/29/2026 | $2.41 | $2.26 (-6.22%) | $2.41 | $2.21 | 5.16 K | $1.00 M |
| 04/28/2026 | $2.31 | $2.26 (-2.16%) | $2.34 | $2.26 | 4.85 K | $1.00 M |
| 04/27/2026 | $2.43 | $2.29 (-5.76%) | $2.43 | $2.21 | 5.50 K | $1.02 M |
| 04/24/2026 | $2.34 | $2.35 (0.43%) | $2.43 | $2.26 | 8.35 K | $1.04 M |
| 04/23/2026 | $2.40 | $2.47 (2.92%) | $2.47 | $2.32 | 4.60 K | $1.10 M |
| 04/22/2026 | $2.42 | $2.47 (2.07%) | $2.49 | $1.90 | 76.73 K | $1.10 M |
| 04/21/2026 | $2.68 | $2.46 (-8.21%) | $2.69 | $2.28 | 36.85 K | $1.09 M |
| 04/20/2026 | $2.51 | $2.69 (7.17%) | $2.69 | $2.37 | 8.70 K | $1.19 M |
| 04/17/2026 | $2.66 | $2.54 (-4.51%) | $2.75 | $2.54 | 25.47 K | $1.13 M |
| 04/16/2026 | $2.85 | $2.66 (-6.67%) | $2.85 | $2.58 | 22.90 K | $1.18 M |
| 04/15/2026 | $2.58 | $2.75 (6.59%) | $2.89 | $2.50 | 106.71 K | $1.22 M |
| 04/14/2026 | $2.46 | $2.64 (7.32%) | $2.65 | $2.38 | 20.04 K | $1.17 M |
| 04/13/2026 | $2.23 | $2.51 (12.56%) | $2.52 | $2.10 | 31.53 K | $1.11 M |
| 04/10/2026 | $2.11 | $2.18 (3.32%) | $2.18 | $2.10 | 11.00 K | $966.54 K |
| 04/09/2026 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.06 | 32.22 K | $944.38 K |
| 04/08/2026 | $2.34 | $2.18 (-6.84%) | $2.35 | $2.10 | 38.60 K | $966.54 K |
| 04/07/2026 | $2.35 | $2.18 (-7.23%) | $2.35 | $2.14 | 17.12 K | $966.54 K |
| 04/06/2026 | $2.22 | $2.32 (4.5%) | $2.34 | $2.14 | 20.31 K | $1.03 M |
| 04/02/2026 | $2.29 | $2.26 (-1.31%) | $2.29 | $2.15 | 12.40 K | $1.00 M |
| 04/01/2026 | $2.68 | $2.28 (-14.93%) | $2.68 | $2.17 | 22.70 K | $1.01 M |
| 03/31/2026 | $2.42 | $2.39 (-1.24%) | $2.42 | $2.35 | 5.10 K | $1.06 M |
| 03/30/2026 | $2.58 | $2.27 (-12.02%) | $2.58 | $2.24 | 12.60 K | $1.01 M |
| 03/27/2026 | $2.46 | $2.44 (-0.81%) | $2.82 | $2.39 | 32.40 K | $1.36 M |
| 03/26/2026 | $2.70 | $2.56 (-5.19%) | $2.75 | $2.42 | 243.20 K | $1.43 M |
| 03/25/2026 | $2.87 | $2.73 (-4.88%) | $3.00 | $2.62 | 22.10 K | $1.53 M |
| 03/24/2026 | $2.44 | $2.71 (11.07%) | $2.81 | $2.44 | 16.33 K | $1.51 M |
| 03/23/2026 | $2.20 | $2.52 (14.55%) | $2.56 | $2.20 | 24.21 K | $1.41 M |
| 03/20/2026 | $2.29 | $2.29 (0%) | $2.29 | $2.19 | 37.25 K | $1.28 M |
| 03/19/2026 | $2.24 | $2.17 (-3.13%) | $2.31 | $2.10 | 17.26 K | $1.21 M |
| 03/18/2026 | $2.26 | $2.20 (-2.65%) | $2.33 | $2.06 | 29.84 K | $1.23 M |
| 03/17/2026 | $2.43 | $2.26 (-7%) | $2.47 | $2.24 | 55.10 K | $1.26 M |
| 03/16/2026 | $2.50 | $2.45 (-2%) | $2.51 | $2.44 | 29.08 K | $1.37 M |
| 03/13/2026 | $2.76 | $2.44 (-11.59%) | $2.77 | $2.32 | 161.00 K | $1.36 M |
| 03/12/2026 | $2.91 | $2.84 (-2.41%) | $3.13 | $2.82 | 24.50 K | $1.59 M |
| 03/11/2026 | $3.58 | $2.96 (-17.32%) | $3.58 | $2.84 | 99.32 K | $1.65 M |
| 03/10/2026 | $2.97 | $3.35 (12.79%) | $3.62 | $2.97 | 117.90 K | $1.87 M |
| 03/09/2026 | $3.02 | $3.02 (0%) | $3.06 | $2.76 | 25.13 K | $1.69 M |
| 03/06/2026 | $2.91 | $2.94 (1.03%) | $3.15 | $2.88 | 22.74 K | $1.64 M |
| 03/05/2026 | $3.02 | $3.00 (-0.66%) | $3.03 | $2.87 | 12.16 K | $1.68 M |
| 03/04/2026 | $3.20 | $3.08 (-3.75%) | $3.21 | $2.95 | 17.60 K | $1.72 M |
| 03/03/2026 | $3.14 | $3.04 (-3.18%) | $3.18 | $3.00 | 19.53 K | $1.70 M |
| 03/02/2026 | $3.12 | $3.13 (0.32%) | $3.23 | $3.03 | 7.46 K | $1.75 M |
| 02/27/2026 | $3.13 | $3.11 (-0.64%) | $3.24 | $3.00 | 12.29 K | $1.74 M |
| 02/26/2026 | $2.94 | $3.07 (4.42%) | $3.12 | $2.94 | 5.39 K | $1.72 M |
| 02/25/2026 | $2.98 | $2.99 (0.34%) | $3.34 | $2.95 | 25.11 K | $1.67 M |
| 02/24/2026 | $3.12 | $2.97 (-4.81%) | $3.12 | $2.95 | 11.51 K | $1.66 M |
| 02/23/2026 | $3.32 | $3.13 (-5.72%) | $3.32 | $3.03 | 9.52 K | $1.75 M |
| 02/20/2026 | $3.28 | $3.21 (-2.13%) | $3.28 | $3.18 | 13.30 K | $1.79 M |
| 02/19/2026 | $3.31 | $3.19 (-3.63%) | $3.31 | $3.10 | 22.40 K | $1.78 M |
| 02/18/2026 | $3.33 | $3.18 (-4.5%) | $3.58 | $3.18 | 24.55 K | $1.78 M |
| 02/17/2026 | $3.40 | $3.26 (-4.12%) | $3.46 | $3.09 | 16.10 K | $1.82 M |
| 02/13/2026 | $3.55 | $3.46 (-2.54%) | $3.63 | $3.41 | 11.13 K | $1.93 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.
