5 DAY PERFORMANCE
-28.97%
1 MONTH PERFORMANCE
-40.63%
3 MONTH PERFORMANCE
+24.59%
6 MONTH PERFORMANCE
-50.73%
YEAR-TO-DATE PERFORMANCE
-42.10%
1 YEAR PERFORMANCE
-71.18%
Cns Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $5.07 | $5.42 (6.9%) | $5.42 | $5.07 | 23.87 K | $3.66 M |
| 05/21/2026 | $5.00 | $5.05 (1%) | $5.12 | $4.90 | 16.32 K | $3.41 M |
| 05/20/2026 | $4.98 | $5.10 (2.41%) | $5.32 | $4.65 | 48.34 K | $3.45 M |
| 05/19/2026 | $4.60 | $4.78 (3.91%) | $4.84 | $4.60 | 26.45 K | $3.23 M |
| 05/18/2026 | $5.00 | $4.71 (-5.8%) | $5.01 | $4.61 | 40.44 K | $3.18 M |
| 05/15/2026 | $5.04 | $4.95 (-1.79%) | $5.10 | $4.95 | 32.32 K | $3.35 M |
| 05/14/2026 | $5.30 | $5.01 (-5.47%) | $5.40 | $4.91 | 58.44 K | $3.39 M |
| 05/13/2026 | $6.05 | $5.52 (-8.76%) | $6.17 | $5.00 | 145.60 K | $3.73 M |
| 05/12/2026 | $6.73 | $6.12 (-9.06%) | $7.38 | $6.12 | 66.89 K | $4.14 M |
| 05/11/2026 | $6.94 | $6.76 (-2.59%) | $7.60 | $5.80 | 220.97 K | $4.57 M |
| 05/08/2026 | $7.04 | $7.29 (3.55%) | $7.64 | $7.02 | 212.53 K | $4.93 M |
| 05/07/2026 | $6.89 | $7.10 (3.05%) | $7.74 | $6.72 | 251.50 K | $4.80 M |
| 05/06/2026 | $7.91 | $6.90 (-12.77%) | $7.99 | $6.65 | 584.23 K | $4.67 M |
| 05/05/2026 | $5.71 | $7.15 (25.22%) | $7.30 | $5.27 | 1.51 M | $4.83 M |
| 05/04/2026 | $9.19 | $7.84 (-14.69%) | $10.54 | $7.32 | 83.54 M | $5.30 M |
| 05/01/2026 | $2.27 | $2.31 (1.76%) | $2.37 | $2.27 | 12.40 K | $1.56 M |
| 04/30/2026 | $2.23 | $2.27 (1.79%) | $2.31 | $2.22 | 7.95 K | $1.53 M |
| 04/29/2026 | $2.41 | $2.26 (-6.22%) | $2.41 | $2.21 | 5.16 K | $1.53 M |
| 04/28/2026 | $2.31 | $2.26 (-2.16%) | $2.34 | $2.26 | 4.85 K | $1.53 M |
| 04/27/2026 | $2.43 | $2.29 (-5.76%) | $2.43 | $2.21 | 5.50 K | $1.55 M |
| 04/24/2026 | $2.34 | $2.35 (0.43%) | $2.43 | $2.26 | 8.35 K | $1.59 M |
| 04/23/2026 | $2.40 | $2.47 (2.92%) | $2.47 | $2.32 | 4.60 K | $1.67 M |
| 04/22/2026 | $2.42 | $2.47 (2.07%) | $2.49 | $1.90 | 76.73 K | $1.67 M |
| 04/21/2026 | $2.68 | $2.46 (-8.21%) | $2.69 | $2.28 | 36.85 K | $1.66 M |
| 04/20/2026 | $2.51 | $2.69 (7.17%) | $2.69 | $2.37 | 8.70 K | $1.82 M |
| 04/17/2026 | $2.66 | $2.54 (-4.51%) | $2.75 | $2.54 | 25.47 K | $1.72 M |
| 04/16/2026 | $2.85 | $2.66 (-6.67%) | $2.85 | $2.58 | 22.90 K | $1.80 M |
| 04/15/2026 | $2.58 | $2.75 (6.59%) | $2.89 | $2.50 | 106.71 K | $1.86 M |
| 04/14/2026 | $2.46 | $2.64 (7.32%) | $2.65 | $2.38 | 20.04 K | $1.79 M |
| 04/13/2026 | $2.23 | $2.51 (12.56%) | $2.52 | $2.10 | 31.53 K | $1.70 M |
| 04/10/2026 | $2.11 | $2.18 (3.32%) | $2.18 | $2.10 | 11.00 K | $1.47 M |
| 04/09/2026 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.06 | 32.22 K | $1.44 M |
| 04/08/2026 | $2.34 | $2.18 (-6.84%) | $2.35 | $2.10 | 38.60 K | $1.47 M |
| 04/07/2026 | $2.35 | $2.18 (-7.23%) | $2.35 | $2.14 | 17.12 K | $1.47 M |
| 04/06/2026 | $2.22 | $2.32 (4.5%) | $2.34 | $2.14 | 20.31 K | $1.57 M |
| 04/02/2026 | $2.29 | $2.26 (-1.31%) | $2.29 | $2.15 | 12.40 K | $1.53 M |
| 04/01/2026 | $2.68 | $2.28 (-14.93%) | $2.68 | $2.17 | 22.70 K | $1.54 M |
| 03/31/2026 | $2.42 | $2.39 (-1.24%) | $2.42 | $2.35 | 5.10 K | $1.62 M |
| 03/30/2026 | $2.58 | $2.27 (-12.02%) | $2.58 | $2.24 | 12.60 K | $1.53 M |
| 03/27/2026 | $2.46 | $2.44 (-0.81%) | $2.82 | $2.39 | 32.40 K | $1.65 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.
