CNS Pharmaceuticals Inc. (CNSP)
NASDAQ: CNSP
· Real-Time Price · USD
6.27
0.12 (1.95%)
At close: Sep 05, 2025, 3:59 PM
6.09
-2.87%
After-hours: Sep 05, 2025, 07:45 PM EDT
CNSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.18 | 6.32 | 5.88 | 6.19 | 6.19 | 0.65% | 9,705 |
| Sep 4, 2025 | 6.21 | 6.25 | 5.91 | 6.15 | 6.15 | 0.49% | 15,000 |
| Sep 3, 2025 | 6.24 | 6.37 | 6.07 | 6.12 | 6.12 | -2.08% | 15,312 |
| Sep 2, 2025 | 6.20 | 6.35 | 6.11 | 6.25 | 6.25 | 0.81% | 6,400 |
| Aug 29, 2025 | 6.30 | 6.69 | 6.05 | 6.20 | 6.20 | -1.12% | 19,739 |
| Aug 28, 2025 | 6.29 | 6.50 | 6.04 | 6.27 | 6.27 | -0.32% | 17,500 |
| Aug 27, 2025 | 6.25 | 6.39 | 5.85 | 6.29 | 6.29 | 2.78% | 9,951 |
| Aug 26, 2025 | 6.48 | 6.50 | 6.10 | 6.12 | 6.12 | -6.42% | 23,447 |
| Aug 25, 2025 | 6.23 | 6.70 | 6.04 | 6.54 | 6.54 | 0.93% | 49,778 |
| Aug 22, 2025 | 6.46 | 6.65 | 5.76 | 6.48 | 6.48 | 6.75% | 79,900 |
| Aug 21, 2025 | 6.28 | 6.50 | 5.81 | 6.07 | 6.07 | -12.91% | 844,821 |
| Aug 20, 2025 | 5.41 | 7.32 | 5.41 | 6.97 | 6.97 | 28.84% | 123,700 |
| Aug 19, 2025 | 6.19 | 6.19 | 5.31 | 5.41 | 5.41 | -12.60% | 26,605 |
| Aug 18, 2025 | 5.31 | 6.25 | 5.11 | 6.19 | 6.19 | 21.61% | 82,100 |
| Aug 15, 2025 | 6.31 | 6.33 | 4.93 | 5.09 | 5.09 | -15.59% | 77,150 |
| Aug 14, 2025 | 7.15 | 7.75 | 5.73 | 6.03 | 6.03 | -11.19% | 84,307 |
| Aug 13, 2025 | 6.59 | 7.55 | 6.32 | 6.79 | 6.79 | 3.35% | 38,708 |
| Aug 12, 2025 | 6.74 | 6.79 | 6.28 | 6.57 | 6.57 | -0.90% | 31,728 |
| Aug 11, 2025 | 6.77 | 6.93 | 6.44 | 6.63 | 6.63 | -1.04% | 18,500 |
| Aug 8, 2025 | 7.00 | 7.04 | 6.66 | 6.70 | 6.70 | -4.15% | 13,096 |