CNS Pharmaceuticals Inc. (CNSP)
NASDAQ: CNSP
· Real-Time Price · USD
8.91
0.26 (3.01%)
At close: Sep 26, 2025, 3:59 PM
8.68
-2.58%
After-hours: Sep 26, 2025, 07:49 PM EDT
CNSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.49 | 8.94 | 8.42 | 8.90 | 8.90 | 2.89% | 10,693 |
| Sep 25, 2025 | 8.43 | 8.65 | 8.40 | 8.65 | 8.65 | 3.84% | 13,362 |
| Sep 24, 2025 | 8.24 | 8.49 | 8.15 | 8.33 | 8.33 | 1.59% | 12,953 |
| Sep 23, 2025 | 7.72 | 8.40 | 7.72 | 8.20 | 8.20 | -3.30% | 12,413 |
| Sep 22, 2025 | 7.86 | 8.50 | 7.56 | 8.48 | 8.48 | 6.27% | 18,263 |
| Sep 19, 2025 | 8.89 | 8.89 | 7.84 | 7.98 | 7.98 | -8.70% | 35,933 |
| Sep 18, 2025 | 8.50 | 8.90 | 8.41 | 8.74 | 8.74 | 0.11% | 36,000 |
| Sep 17, 2025 | 8.83 | 8.94 | 8.52 | 8.73 | 8.73 | -4.49% | 25,185 |
| Sep 16, 2025 | 9.22 | 9.22 | 8.31 | 9.14 | 9.14 | -0.65% | 510,538 |
| Sep 15, 2025 | 7.73 | 9.26 | 7.60 | 9.20 | 9.20 | 24.49% | 98,580 |
| Sep 12, 2025 | 7.82 | 8.07 | 7.39 | 7.39 | 7.39 | -1.73% | 35,161 |
| Sep 11, 2025 | 6.89 | 7.69 | 6.82 | 7.52 | 7.52 | 7.43% | 43,018 |
| Sep 10, 2025 | 6.67 | 7.13 | 6.52 | 7.00 | 7.00 | 6.06% | 13,416 |
| Sep 9, 2025 | 6.40 | 6.60 | 6.33 | 6.60 | 6.60 | 3.29% | 10,736 |
| Sep 8, 2025 | 6.28 | 6.40 | 6.05 | 6.39 | 6.39 | 3.23% | 19,941 |
| 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 |