CNS Pharmaceuticals Inc. (CNSP)
2.29
-0.14 (-5.76%)
At close: Mar 03, 2025, 11:37 AM
CNSP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.33 | 2.49 | 2.27 | 2.43 | 0.01 | 0.41% | 220,656 |
| Feb 27, 2025 | 2.47 | 2.55 | 2.31 | 2.42 | -0.01 | -0.41% | 358,639 |
| Feb 26, 2025 | 2.67 | 2.90 | 2.41 | 2.43 | 0.06 | 2.53% | 2,517,297 |
| Feb 25, 2025 | 2.53 | 2.68 | 2.24 | 2.37 | -0.51 | -17.71% | 366,808 |
| Feb 24, 2025 | 3.28 | 3.28 | 2.74 | 2.88 | -0.35 | -10.84% | 353,336 |
| Feb 21, 2025 | 3.30 | 3.70 | 2.81 | 3.23 | -0.52 | -13.87% | 674,700 |
| Feb 20, 2025 | 4.32 | 4.35 | 3.30 | 3.75 | -0.44 | -10.50% | 743,008 |
| Feb 19, 2025 | 4.80 | 5.15 | 4.01 | 4.19 | -2.94 | -41.23% | 1,763,478 |
| Feb 18, 2025 | 6.74 | 8.33 | 6.29 | 7.13 | 0.13 | 1.86% | 1,311,724 |
| Feb 14, 2025 | 7.82 | 9.50 | 6.65 | 7.00 | 1.61 | 29.87% | 9,785,660 |
| Feb 13, 2025 | 4.85 | 5.43 | 4.60 | 5.39 | 0.20 | 3.85% | 729,910 |
| Feb 12, 2025 | 5.26 | 5.35 | 4.88 | 5.19 | -0.31 | -5.64% | 268,132 |
| Feb 11, 2025 | 5.50 | 6.20 | 5.05 | 5.50 | 0.32 | 6.18% | 901,700 |
| Feb 10, 2025 | 4.74 | 6.05 | 4.68 | 5.18 | 0.50 | 10.68% | 760,920 |
| Feb 7, 2025 | 4.60 | 4.75 | 4.57 | 4.68 | 0.09 | 1.96% | 98,432 |
| Feb 6, 2025 | 4.76 | 4.76 | 4.53 | 4.59 | -0.24 | -4.97% | 85,458 |
| Feb 5, 2025 | 4.93 | 4.93 | 4.55 | 4.83 | -0.02 | -0.41% | 112,738 |
| Feb 4, 2025 | 4.76 | 4.95 | 4.70 | 4.85 | 0.04 | 0.83% | 106,538 |
| Feb 3, 2025 | 4.74 | 4.89 | 4.55 | 4.81 | 0.05 | 1.05% | 145,560 |
| Jan 31, 2025 | 5.20 | 5.20 | 4.76 | 4.76 | -0.23 | -4.61% | 133,653 |
| Jan 30, 2025 | 5.01 | 5.04 | 4.82 | 4.99 | -0.03 | -0.60% | 105,960 |
| Jan 29, 2025 | 5.15 | 5.60 | 4.18 | 5.02 | -0.16 | -3.09% | 151,348 |
| Jan 28, 2025 | 4.85 | 5.40 | 4.76 | 5.18 | 0.19 | 3.81% | 161,836 |
| Jan 27, 2025 | 5.12 | 5.25 | 4.84 | 4.99 | -0.30 | -5.67% | 187,948 |
| Jan 24, 2025 | 5.20 | 5.65 | 5.00 | 5.29 | 0.51 | 10.67% | 602,834 |
| Jan 23, 2025 | 5.05 | 5.12 | 4.60 | 4.78 | -0.37 | -7.18% | 254,486 |
| Jan 22, 2025 | 5.12 | 5.23 | 4.90 | 5.15 | -0.13 | -2.46% | 156,306 |
| Jan 21, 2025 | 5.15 | 5.30 | 5.00 | 5.28 | 0.18 | 3.53% | 263,408 |
| Jan 17, 2025 | 5.35 | 5.50 | 5.05 | 5.10 | -0.34 | -6.25% | 323,892 |
| Jan 16, 2025 | 5.46 | 5.60 | 5.31 | 5.44 | -0.01 | -0.18% | 236,754 |
| Jan 15, 2025 | 5.44 | 5.70 | 5.25 | 5.45 | 0.08 | 1.49% | 270,154 |
| Jan 14, 2025 | 5.55 | 5.60 | 5.15 | 5.37 | -0.48 | -8.21% | 413,896 |
| Jan 13, 2025 | 5.95 | 6.20 | 5.43 | 5.85 | -0.04 | -0.68% | 538,194 |
| Jan 10, 2025 | 5.59 | 6.12 | 5.22 | 5.89 | 0.09 | 1.55% | 589,746 |
| Jan 8, 2025 | 5.50 | 6.15 | 5.16 | 5.80 | 0.25 | 4.50% | 822,092 |
| Jan 7, 2025 | 5.55 | 5.87 | 5.26 | 5.55 | -0.39 | -6.57% | 1,320,206 |
| Jan 6, 2025 | 7.34 | 8.14 | 5.60 | 5.94 | -0.21 | -3.41% | 4,940,240 |
| Jan 3, 2025 | 5.88 | 6.67 | 5.71 | 6.15 | 0.30 | 5.13% | 1,093,766 |
| Jan 2, 2025 | 6.02 | 6.20 | 5.66 | 5.85 | -0.17 | -2.82% | 414,362 |
| Dec 31, 2024 | 6.02 | 6.09 | 5.57 | 6.02 | 0.37 | 6.55% | 273,266 |
| Dec 30, 2024 | 5.60 | 5.70 | 5.40 | 5.65 | 0.00 | 0.00% | 78,824 |
| Dec 27, 2024 | 5.87 | 5.99 | 5.01 | 5.65 | -0.10 | -1.74% | 117,116 |
| Dec 26, 2024 | 5.61 | 6.37 | 5.40 | 5.75 | 0.30 | 5.50% | 200,877 |
| Dec 24, 2024 | 5.53 | 5.53 | 5.25 | 5.45 | 0.00 | 0.00% | 45,500 |
| Dec 23, 2024 | 5.53 | 5.63 | 5.16 | 5.45 | 0.05 | 0.93% | 58,904 |
| Dec 20, 2024 | 5.25 | 6.00 | 5.04 | 5.40 | -0.10 | -1.82% | 96,118 |
| Dec 19, 2024 | 5.50 | 5.92 | 5.24 | 5.50 | -0.10 | -1.79% | 101,284 |
| Dec 18, 2024 | 6.25 | 6.25 | 5.40 | 5.60 | 0.00 | 0.00% | 132,662 |
| Dec 17, 2024 | 5.25 | 6.23 | 5.15 | 5.60 | 0.45 | 8.74% | 324,918 |
| Dec 16, 2024 | 5.12 | 5.81 | 5.02 | 5.15 | 0.00 | 0.00% | 24,210 |