5 DAY PERFORMANCE
-42.86%
1 MONTH PERFORMANCE
-47.40%
3 MONTH PERFORMANCE
-42.86%
6 MONTH PERFORMANCE
+42.72%
YEAR-TO-DATE PERFORMANCE
-42.10%
1 YEAR PERFORMANCE
-69.75%
Cns Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $5.36 | $5.35 (-0.19%) | $5.36 | $5.35 | 1.80 K | $36.58 M |
| 10/07/2026 | $5.35 | $5.43 (1.5%) | $5.44 | $5.08 | 2.70 K | $37.13 M |
| 10/06/2026 | $5.40 | $5.30 (-1.85%) | $5.45 | $5.30 | 6.35 K | $36.24 M |
| 10/05/2026 | $5.50 | $5.30 (-3.64%) | $5.50 | $5.30 | 2.35 K | $36.24 M |
| 10/02/2026 | $5.23 | $5.32 (1.72%) | $5.40 | $5.11 | 10.90 K | $36.38 M |
| 10/01/2026 | $5.35 | $5.24 (-2.06%) | $5.35 | $5.24 | 900 | $35.83 M |
| 09/30/2026 | $5.25 | $5.30 (0.95%) | $5.48 | $4.93 | 8.02 K | $36.24 M |
| 09/29/2026 | $4.91 | $4.91 (0%) | $4.91 | $4.91 | 547 | $33.58 M |
| 09/28/2026 | $4.98 | $5.11 (2.61%) | $5.11 | $4.97 | 2.40 K | $34.94 M |
| 09/25/2026 | $5.21 | $4.93 (-5.37%) | $5.21 | $4.93 | 1.30 K | $33.71 M |
| 09/24/2026 | $5.15 | $5.15 (0%) | $5.15 | $5.15 | 1.93 K | $35.22 M |
| 09/23/2026 | $5.15 | $5.15 (0%) | $5.15 | $5.15 | 2.94 K | $35.22 M |
| 09/22/2026 | $5.25 | $5.24 (-0.19%) | $5.25 | $5.00 | 2.70 K | $35.83 M |
| 09/21/2026 | $5.12 | $5.22 (1.95%) | $5.50 | $5.12 | 2.34 K | $35.70 M |
| 09/18/2026 | $5.12 | $5.11 (-0.2%) | $5.12 | $5.06 | 4.40 K | $34.94 M |
| 09/17/2026 | $5.35 | $5.12 (-4.3%) | $5.35 | $5.05 | 2.66 K | $35.01 M |
| 09/16/2026 | $5.54 | $5.50 (-0.72%) | $5.54 | $5.50 | 3.90 K | $37.61 M |
| 09/15/2026 | $5.70 | $5.70 (0%) | $5.70 | $5.70 | 2.02 K | $38.98 M |
| 09/14/2026 | $5.70 | $5.70 (0%) | $5.70 | $5.70 | 1.04 K | $38.98 M |
| 09/11/2026 | $5.85 | $5.84 (-0.17%) | $5.85 | $5.73 | 18.63 K | $39.94 M |
| 09/10/2026 | $5.79 | $5.75 (-0.69%) | $5.79 | $5.75 | 1.60 K | $39.32 M |
| 09/09/2026 | $5.89 | $5.78 (-1.87%) | $5.94 | $5.76 | 2.73 K | $39.52 M |
| 09/08/2026 | $5.64 | $5.94 (5.32%) | $5.99 | $5.64 | 10.60 K | $40.62 M |
| 09/04/2026 | $5.86 | $5.73 (-2.22%) | $5.92 | $5.73 | 4.81 K | $39.18 M |
| 09/03/2026 | $6.00 | $5.89 (-1.83%) | $6.00 | $5.60 | 1.70 K | $40.28 M |
| 09/02/2026 | $5.91 | $6.01 (1.69%) | $6.01 | $5.75 | 19.70 K | $41.10 M |
| 09/01/2026 | $5.77 | $5.89 (2.08%) | $5.89 | $5.77 | 1.89 K | $40.28 M |
| 08/31/2026 | $5.63 | $5.98 (6.22%) | $5.98 | $5.61 | 5.10 K | $40.89 M |
| 08/28/2026 | $5.70 | $5.52 (-3.16%) | $5.79 | $5.48 | 3.72 K | $37.75 M |
| 08/27/2026 | $5.57 | $5.52 (-0.9%) | $5.80 | $5.50 | 7.20 K | $37.75 M |
| 08/26/2026 | $5.80 | $5.44 (-6.21%) | $5.81 | $5.44 | 7.00 K | $37.20 M |
| 08/25/2026 | $5.74 | $5.80 (1.05%) | $6.05 | $5.74 | 8.60 K | $39.66 M |
| 08/24/2026 | $5.71 | $5.94 (4.03%) | $6.19 | $5.60 | 18.80 K | $40.62 M |
| 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 |
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.
