CNS Pharmaceuticals Inc. (CNSP)
NASDAQ: CNSP
· Real-Time Price · USD
4.96
-1.07 (-17.74%)
At close: Aug 15, 2025, 3:59 PM
5.16
4.03%
After-hours: Aug 15, 2025, 06:04 PM EDT
CNSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.15 | 7.75 | 5.73 | 6.03 | 6.03 | -11.19% | 83,889 |
| 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 |
| Aug 7, 2025 | 7.53 | 7.53 | 6.83 | 6.99 | 6.99 | -6.17% | 27,838 |
| Aug 6, 2025 | 7.63 | 7.70 | 7.24 | 7.45 | 7.45 | -2.49% | 15,911 |
| Aug 5, 2025 | 7.50 | 7.74 | 7.41 | 7.64 | 7.64 | 1.73% | 10,321 |
| Aug 4, 2025 | 7.75 | 8.10 | 7.50 | 7.51 | 7.51 | -2.47% | 17,336 |
| Aug 1, 2025 | 8.01 | 8.24 | 7.70 | 7.70 | 7.70 | -3.51% | 15,926 |
| Jul 31, 2025 | 7.66 | 8.33 | 7.58 | 7.98 | 7.98 | 4.72% | 54,709 |
| Jul 30, 2025 | 8.03 | 8.03 | 7.50 | 7.62 | 7.62 | -6.04% | 35,400 |
| Jul 29, 2025 | 8.35 | 8.97 | 7.99 | 8.11 | 8.11 | -0.98% | 17,155 |
| Jul 28, 2025 | 8.87 | 9.08 | 8.18 | 8.19 | 8.19 | -7.14% | 21,651 |
| Jul 25, 2025 | 8.61 | 9.45 | 8.51 | 8.82 | 8.82 | 2.68% | 42,903 |
| Jul 24, 2025 | 8.18 | 9.30 | 7.72 | 8.59 | 8.59 | 4.63% | 99,430 |
| Jul 23, 2025 | 8.98 | 9.15 | 8.17 | 8.21 | 8.21 | -6.92% | 48,916 |
| Jul 22, 2025 | 8.75 | 9.62 | 8.25 | 8.82 | 8.82 | -1.34% | 85,046 |
| Jul 21, 2025 | 9.26 | 9.38 | 7.91 | 8.94 | 8.94 | -6.88% | 50,610 |
| Jul 18, 2025 | 10.08 | 10.08 | 9.60 | 9.60 | 9.60 | -10.70% | 42,641 |