CNS Pharmaceuticals Inc. (CNSP)
NASDAQ: CNSP
· Real-Time Price · USD
8.96
0.08 (0.90%)
At close: Oct 03, 2025, 3:59 PM
8.88
-0.84%
After-hours: Oct 03, 2025, 07:20 PM EDT
CNSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.87 | 8.96 | 8.68 | 8.96 | 8.96 | 0.90% | 7,910 |
| Oct 2, 2025 | 8.69 | 8.91 | 8.50 | 8.88 | 8.88 | 2.07% | 8,200 |
| Oct 1, 2025 | 8.84 | 8.99 | 8.68 | 8.70 | 8.70 | -3.33% | 7,300 |
| Sep 30, 2025 | 8.94 | 9.00 | 8.69 | 9.00 | 9.00 | 1.24% | 6,106 |
| Sep 29, 2025 | 9.00 | 9.00 | 8.77 | 8.89 | 8.89 | -0.11% | 12,762 |
| Sep 26, 2025 | 8.49 | 8.94 | 8.42 | 8.90 | 8.90 | 2.89% | 10,880 |
| 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 |
Page 1 of 75