CNS Pharmaceuticals Inc. (CNSP)
1.14
-0.11 (-8.80%)
At close: Apr 03, 2025, 3:59 PM
1.15
0.88%
After-hours: Apr 03, 2025, 07:56 PM EDT
CNS Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.23 | 1.24 | 1.10 | 1.13 | -0.12 | -9.60% | 116,685 |
| Apr 2, 2025 | 1.26 | 1.34 | 1.22 | 1.25 | -0.04 | -3.10% | 141,636 |
| Apr 1, 2025 | 1.26 | 1.46 | 1.26 | 1.29 | -0.07 | -5.15% | 432,500 |
| Mar 31, 2025 | 1.21 | 1.38 | 1.21 | 1.36 | 0.06 | 4.62% | 90,600 |
| Mar 28, 2025 | 1.30 | 1.38 | 1.21 | 1.30 | -0.02 | -1.52% | 175,600 |
| Mar 27, 2025 | 1.39 | 1.51 | 1.27 | 1.32 | -0.09 | -6.38% | 373,800 |
| Mar 26, 2025 | 1.56 | 1.60 | 1.37 | 1.41 | -0.22 | -13.50% | 483,177 |
| Mar 25, 2025 | 1.51 | 1.66 | 1.28 | 1.63 | -1.75 | -51.78% | 2,401,000 |
| Mar 24, 2025 | 3.79 | 3.82 | 3.20 | 3.38 | -0.33 | -8.89% | 155,111 |
| Mar 21, 2025 | 3.44 | 3.80 | 3.43 | 3.71 | 0.09 | 2.49% | 109,500 |
| Mar 20, 2025 | 3.78 | 3.87 | 3.35 | 3.62 | -0.19 | -4.99% | 167,800 |
| Mar 19, 2025 | 3.73 | 4.60 | 3.73 | 3.81 | 0.26 | 7.32% | 664,900 |
| Mar 18, 2025 | 3.20 | 3.60 | 3.06 | 3.55 | 0.49 | 16.01% | 217,200 |
| Mar 17, 2025 | 3.16 | 3.24 | 3.00 | 3.06 | -0.06 | -1.92% | 151,600 |
| Mar 14, 2025 | 2.81 | 3.35 | 2.73 | 3.12 | 0.41 | 15.13% | 354,120 |
| Mar 13, 2025 | 2.62 | 2.75 | 2.53 | 2.71 | 0.18 | 7.11% | 72,414 |
| Mar 12, 2025 | 2.48 | 2.65 | 2.41 | 2.53 | 0.03 | 1.20% | 50,025 |
| Mar 11, 2025 | 2.58 | 2.60 | 2.38 | 2.50 | -0.10 | -3.85% | 104,800 |
| Mar 10, 2025 | 2.61 | 2.67 | 2.52 | 2.60 | -0.05 | -1.89% | 88,145 |
| Mar 7, 2025 | 2.77 | 3.00 | 2.55 | 2.65 | -0.13 | -4.68% | 207,000 |
| Mar 6, 2025 | 2.48 | 3.03 | 2.46 | 2.78 | 0.30 | 12.10% | 352,900 |
| Mar 5, 2025 | 2.26 | 2.48 | 2.23 | 2.48 | 0.22 | 9.73% | 132,327 |
| Mar 4, 2025 | 2.19 | 2.36 | 2.00 | 2.26 | 0.06 | 2.73% | 167,540 |
| Mar 3, 2025 | 2.36 | 2.36 | 2.16 | 2.20 | -0.23 | -9.47% | 254,200 |
| Feb 28, 2025 | 2.33 | 2.49 | 2.27 | 2.43 | 0.01 | 0.41% | 220,700 |
| 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 |