Clearmind Medicine Inc. (CMND)
1.17
-0.04 (-3.31%)
At close: Mar 03, 2025, 3:58 PM
1.15
-1.96%
After-hours: Mar 03, 2025, 04:51 PM EST
CMND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.20 | 1.28 | 1.14 | 1.16 | -0.05 | -4.13% | 74,099 |
| Feb 28, 2025 | 1.23 | 1.25 | 1.21 | 1.21 | -0.01 | -0.82% | 13,527 |
| Feb 27, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | -0.05 | -3.94% | 21,000 |
| Feb 26, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 0.05 | 4.10% | 47,420 |
| Feb 25, 2025 | 1.29 | 1.29 | 1.21 | 1.22 | -0.03 | -2.40% | 57,251 |
| Feb 24, 2025 | 1.28 | 1.34 | 1.25 | 1.25 | -0.04 | -3.10% | 46,947 |
| Feb 21, 2025 | 1.27 | 1.32 | 1.23 | 1.29 | 0.01 | 0.78% | 56,546 |
| Feb 20, 2025 | 1.31 | 1.38 | 1.26 | 1.28 | -0.05 | -3.76% | 51,700 |
| Feb 19, 2025 | 1.37 | 1.37 | 1.26 | 1.33 | -0.04 | -2.92% | 117,800 |
| Feb 18, 2025 | 1.37 | 1.42 | 1.37 | 1.37 | -0.04 | -2.84% | 28,841 |
| Feb 14, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | 0.01 | 0.71% | 58,070 |
| Feb 13, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | -0.01 | -0.71% | 80,700 |
| Feb 12, 2025 | 1.39 | 1.43 | 1.37 | 1.41 | 0.04 | 2.92% | 24,538 |
| Feb 11, 2025 | 1.37 | 1.43 | 1.36 | 1.37 | -0.03 | -2.14% | 48,300 |
| Feb 10, 2025 | 1.36 | 1.45 | 1.36 | 1.40 | 0.04 | 2.94% | 74,800 |
| Feb 7, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | -0.07 | -4.90% | 55,114 |
| Feb 6, 2025 | 1.46 | 1.49 | 1.37 | 1.43 | -0.06 | -4.03% | 51,700 |
| Feb 5, 2025 | 1.42 | 1.50 | 1.35 | 1.49 | 0.12 | 8.76% | 372,020 |
| Feb 4, 2025 | 1.39 | 1.48 | 1.35 | 1.37 | -0.04 | -2.84% | 124,700 |
| Feb 3, 2025 | 1.35 | 1.44 | 1.34 | 1.41 | 0.03 | 2.17% | 117,628 |
| Jan 31, 2025 | 1.36 | 1.41 | 1.34 | 1.38 | 0.03 | 2.22% | 45,104 |
| Jan 30, 2025 | 1.36 | 1.42 | 1.35 | 1.35 | -0.02 | -1.46% | 81,421 |
| Jan 29, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 0.00 | 0.00% | 72,400 |
| Jan 28, 2025 | 1.38 | 1.48 | 1.35 | 1.37 | -0.01 | -0.72% | 193,658 |
| Jan 27, 2025 | 1.47 | 1.50 | 1.36 | 1.38 | -0.09 | -6.12% | 94,800 |
| Jan 24, 2025 | 1.49 | 1.51 | 1.45 | 1.47 | -0.02 | -1.34% | 71,446 |
| Jan 23, 2025 | 1.51 | 1.52 | 1.45 | 1.49 | 0.04 | 2.76% | 42,345 |
| Jan 22, 2025 | 1.42 | 1.52 | 1.42 | 1.45 | 0.01 | 0.69% | 128,941 |
| Jan 21, 2025 | 1.49 | 1.54 | 1.42 | 1.44 | -0.05 | -3.36% | 87,561 |
| Jan 17, 2025 | 1.53 | 1.55 | 1.47 | 1.49 | -0.03 | -1.97% | 125,000 |
| Jan 16, 2025 | 1.54 | 1.57 | 1.47 | 1.52 | -0.01 | -0.65% | 56,647 |
| Jan 15, 2025 | 1.58 | 1.58 | 1.49 | 1.53 | 0.02 | 1.32% | 53,592 |
| Jan 14, 2025 | 1.55 | 1.60 | 1.47 | 1.51 | -0.02 | -1.31% | 87,200 |
| Jan 13, 2025 | 1.55 | 1.62 | 1.45 | 1.53 | 0.00 | 0.00% | 203,693 |
| Jan 10, 2025 | 1.44 | 1.60 | 1.43 | 1.53 | 0.09 | 6.25% | 212,400 |
| Jan 8, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | -0.05 | -3.36% | 160,102 |
| Jan 7, 2025 | 1.61 | 1.62 | 1.45 | 1.49 | -0.09 | -5.70% | 285,215 |
| Jan 6, 2025 | 1.63 | 1.75 | 1.55 | 1.58 | 0.09 | 6.04% | 868,748 |
| Jan 3, 2025 | 1.49 | 1.55 | 1.44 | 1.49 | 0.04 | 2.76% | 239,824 |
| Jan 2, 2025 | 1.40 | 1.54 | 1.37 | 1.45 | 0.07 | 5.07% | 938,841 |
| Dec 31, 2024 | 1.45 | 1.46 | 1.36 | 1.38 | -0.02 | -1.43% | 327,333 |
| Dec 30, 2024 | 1.47 | 1.51 | 1.40 | 1.40 | -0.10 | -6.67% | 332,031 |
| Dec 27, 2024 | 1.57 | 1.67 | 1.50 | 1.50 | -0.06 | -3.85% | 515,900 |
| Dec 26, 2024 | 1.50 | 1.68 | 1.50 | 1.56 | -0.16 | -9.30% | 1,951,712 |
| Dec 24, 2024 | 2.00 | 2.18 | 1.55 | 1.72 | 0.50 | 40.98% | 51,786,300 |
| Dec 23, 2024 | 1.21 | 1.23 | 1.17 | 1.22 | 0.02 | 1.67% | 33,800 |
| Dec 20, 2024 | 1.19 | 1.27 | 1.17 | 1.20 | 0.01 | 0.84% | 39,716 |
| Dec 19, 2024 | 1.21 | 1.36 | 1.14 | 1.19 | 0.04 | 3.48% | 312,550 |
| Dec 18, 2024 | 1.27 | 1.30 | 1.14 | 1.15 | -0.12 | -9.45% | 87,462 |
| Dec 17, 2024 | 1.32 | 1.33 | 1.27 | 1.27 | -0.04 | -3.05% | 45,670 |