Dark

CNSP
CNS Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Jan 6, 2026 3:59:30 PM EST

5.49USD+3.952%(+0.21)8,287

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 5, 2026 8:44:30 AM EST

5.30USD+0.354%(+0.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-06	5.4900	5.4900	5.490000	5.4900	+3.952%	8,287	0.000%
2026-01-05	5.3000	5.3950	5.280000	5.2813	-0.353%	8,741	+3.952%
2026-01-02	5.4600	5.4976	5.180000	5.3000	+0.952%	8,937	+3.585%
2025-12-31	5.5200	5.9700	5.150000	5.2500	-3.846%	16,420	+4.571%
2025-12-30	5.5900	6.1700	5.300000	5.4600	+2.825%	21,266	+0.549%
2025-12-29	6.0050	6.0928	5.300000	5.3100	-13.938%	28,910	+3.390%
2025-12-26	6.1100	6.2999	5.910000	6.1700	-0.484%	27,452	-11.021%
2025-12-24	6.1500	6.2500	6.020000	6.2000	-0.482%	42,189	-11.452%
2025-12-23	6.5200	6.6150	6.000000	6.2300	-4.419%	46,713	-11.878%
2025-12-22	6.8000	6.8000	6.440000	6.5180	+0.123%	6,183	-15.772%
2025-12-19	6.7000	6.9700	6.510000	6.5100	-2.545%	6,946	-15.668%
2025-12-18	7.1200	7.1200	6.575000	6.6800	-3.426%	9,525	-17.814%
2025-12-17	7.3000	7.7800	6.600000	6.9170	-6.401%	75,951	-20.630%
2025-12-16	7.2300	7.6449	7.040000	7.3900	+4.231%	6,885	-25.710%
2025-12-15	7.8600	7.9100	7.010100	7.0900	-8.986%	10,202	-22.567%
2025-12-12	7.8900	8.0000	7.780000	7.7900	+1.778%	13,141	-29.525%
2025-12-11	7.4500	8.0000	7.400000	7.6539	+1.645%	12,865	-28.272%
2025-12-10	7.1692	8.1000	7.169200	7.5300	+7.673%	52,264	-27.092%
2025-12-09	7.2500	7.2500	6.720000	6.9934	-3.004%	5,635	-21.497%
2025-12-08	6.7600	7.5000	6.690000	7.2100	+9.242%	22,385	-23.856%
2025-12-05	6.6800	6.9387	6.540000	6.6000	+1.382%	8,606	-16.818%
2025-12-04	6.5100	6.6000	6.285000	6.5100	-2.252%	7,336	-15.668%
2025-12-03	6.4400	6.6600	6.110000	6.6600	+2.304%	10,172	-17.568%
2025-12-02	6.8500	6.8500	6.353200	6.5100	-5.378%	4,704	-15.668%
2025-12-01	6.9000	7.0950	6.869300	6.8800	-0.865%	2,093	-20.203%
2025-11-28	6.9400	7.1800	6.930000	6.9400	+2.967%	1,993	-20.893%
2025-11-26	6.9400	7.6568	6.620000	6.7400	-0.296%	12,510	-18.546%
2025-11-25	6.9500	7.0400	6.760000	6.7600	-1.170%	5,094	-18.787%
2025-11-24	6.9188	7.0690	6.745000	6.8400	-0.870%	8,560	-19.737%
2025-11-21	6.7391	6.9000	6.610100	6.9000	+5.991%	12,799	-20.435%
2025-11-20	6.9583	6.9583	6.298800	6.5100	-3.269%	5,595	-15.668%
2025-11-19	6.9375	6.9375	6.542200	6.7300	+0.074%	3,103	-18.425%
2025-11-18	6.5100	6.7250	6.510000	6.7250	+0.373%	3,952	-18.364%
2025-11-17	6.6900	6.7900	6.500000	6.7000	-2.899%	7,524	-18.060%
2025-11-14	6.0400	6.9000	6.040000	6.9000	+6.977%	10,202	-20.435%
2025-11-13	6.1375	6.5800	6.137500	6.4500	-2.124%	8,687	-14.884%
2025-11-12	6.6167	6.7000	6.418700	6.5900	-2.080%	6,667	-16.692%
2025-11-11	6.2900	6.7400	6.150000	6.7300	+3.698%	10,230	-18.425%
2025-11-10	6.6200	6.8000	6.130000	6.4900	-1.218%	114,264	-15.408%
2025-11-07	6.8170	6.8170	6.570000	6.5700	-4.920%	22,057	-16.438%
2025-11-06	6.8200	7.0250	6.590000	6.9100	+1.293%	9,358	-20.550%
2025-11-05	6.6000	6.8400	6.510000	6.8218	+3.361%	9,072	-19.523%
2025-11-04	7.0200	7.0200	6.500000	6.6000	-7.950%	14,707	-16.818%
2025-11-03	7.5100	7.5200	7.160000	7.1700	-6.883%	7,464	-23.431%
2025-10-31	7.3200	7.7500	7.261900	7.7000	+2.530%	9,549	-28.701%
2025-10-30	7.6949	7.6949	7.293700	7.5100	-1.184%	7,582	-26.897%
2025-10-29	8.1200	8.2759	7.580000	7.6000	-5.707%	15,877	-27.763%
2025-10-28	8.6500	8.6500	8.060000	8.0600	-3.473%	28,270	-31.886%
2025-10-27	8.2400	8.5800	8.240000	8.3500	+1.181%	11,493	-34.251%
2025-10-24	8.0700	8.4000	8.070000	8.2525	+2.516%	9,110	-33.475%
2025-10-23	8.2600	8.6100	8.010000	8.0500	-6.243%	29,036	-31.801%
2025-10-22	9.0000	9.0000	8.315000	8.5860	-4.600%	19,827	-36.059%
2025-10-21	9.0100	9.1400	8.570000	9.0000	-1.639%	8,998	-39.000%
2025-10-20	9.0000	9.3000	8.910000	9.1500	-0.543%	12,205	-40.000%
2025-10-17	9.0729	9.2150	9.000000	9.2000	-3.056%	12,368	-40.326%
2025-10-16	9.5200	9.5306	9.160000	9.4900	-0.315%	11,094	-42.150%
2025-10-15	9.5500	9.7608	9.300000	9.5200	-0.210%	13,423	-42.332%
2025-10-14	9.0000	9.8500	8.599000	9.5400	+3.135%	30,090	-42.453%
2025-10-13	9.7500	9.8550	9.250000	9.2500	-4.688%	15,126	-40.649%
2025-10-10	9.8650	10.2700	9.254900	9.7050	-3.433%	44,370	-43.431%
2025-10-09	10.3500	10.5600	9.710000	10.0500	-4.920%	59,020	-45.373%
2025-10-08	10.1300	10.5880	9.650000	10.5700	+5.700%	72,581	-48.061%
2025-10-07	9.6200	10.2800	9.310000	10.0000	+5.502%	88,170	-45.100%
2025-10-06	9.0000	9.4823	8.710000	9.4785	+5.846%	35,988	-42.079%
2025-10-03	8.8700	8.9550	8.682100	8.9550	+0.845%	7,924	-38.693%
2025-10-02	8.6900	8.9100	8.500000	8.8800	+2.069%	8,200	-38.176%
2025-10-01	8.8400	8.9900	8.681700	8.7000	-3.333%	7,290	-36.897%
2025-09-30	8.9400	9.0000	8.690000	9.0000	+1.237%	6,106	-39.000%
2025-09-29	9.0000	9.0000	8.767000	8.8900	-0.112%	12,762	-38.245%
2025-09-26	8.4900	8.9400	8.420100	8.9000	+2.890%	10,880	-38.315%
2025-09-25	8.4300	8.6500	8.400000	8.6500	+3.842%	13,362	-36.532%
2025-09-24	8.2375	8.4900	8.150000	8.3300	+1.585%	12,953	-34.094%
2025-09-23	7.7200	8.4000	7.720000	8.2000	-3.302%	12,413	-33.049%
2025-09-22	7.8600	8.5000	7.560000	8.4800	+6.266%	18,263	-35.259%
2025-09-19	8.8900	8.8900	7.840100	7.9800	-8.696%	35,933	-31.203%
2025-09-18	8.5000	8.9000	8.415000	8.7400	+0.115%	35,961	-37.185%
2025-09-17	8.8300	8.9400	8.520000	8.7300	-4.486%	25,185	-37.113%
2025-09-16	9.2200	9.2200	8.310000	9.1400	-0.652%	510,538	-39.934%
2025-09-15	7.7300	9.2600	7.600000	9.2000	+24.493%	98,580	-40.326%
2025-09-12	7.8200	8.0650	7.390000	7.3900	-1.729%	35,161	-25.710%
2025-09-11	6.8900	7.6900	6.824800	7.5200	+7.429%	43,018	-26.995%
2025-09-10	6.6700	7.1300	6.524100	7.0000	+6.061%	13,416	-21.571%
2025-09-09	6.4000	6.6000	6.330000	6.6000	+3.286%	10,736	-16.818%
2025-09-08	6.2800	6.3950	6.050000	6.3900	+3.231%	19,941	-14.085%
2025-09-05	6.1800	6.3150	5.880000	6.1900	+0.650%	9,705	-11.309%
2025-09-04	6.2100	6.2500	5.910000	6.1500	+0.490%	14,983	-10.732%
2025-09-03	6.2400	6.3700	6.070000	6.1200	-2.080%	15,312	-10.294%
2025-09-02	6.2000	6.3500	6.110000	6.2500	+0.806%	6,392	-12.160%
2025-08-29	6.3000	6.6900	6.050000	6.2000	-1.038%	19,739	-11.452%
2025-08-28	6.2900	6.5000	6.040000	6.2650	-0.397%	17,453	-12.370%
2025-08-27	6.2500	6.3850	5.850100	6.2900	+2.778%	9,951	-12.719%
2025-08-26	6.4800	6.4951	6.102200	6.1200	-6.422%	23,447	-10.294%
2025-08-25	6.2300	6.7000	6.040000	6.5400	+0.926%	49,778	-16.055%
2025-08-22	6.4600	6.6500	5.760000	6.4800	+6.755%	79,885	-15.278%
2025-08-21	6.2800	6.5000	5.810100	6.0700	-12.912%	844,821	-9.555%
2025-08-20	5.4100	7.3200	5.410000	6.9700	+28.835%	123,700	-21.234%
2025-08-19	6.1900	6.1900	5.310000	5.4100	-12.601%	26,605	+1.479%
2025-08-18	5.3100	6.2500	5.110100	6.1900	+21.611%	82,100	-11.309%
2025-08-15	6.3100	6.3292	4.930000	5.0900	-15.589%	77,150	+7.859%
2025-08-14	7.1500	7.7450	5.728000	6.0300	-11.193%	84,307	-8.955%
2025-08-13	6.5900	7.5500	6.320000	6.7900	+3.349%	38,708	-19.146%
2025-08-12	6.7400	6.7900	6.280100	6.5700	-0.906%	31,728	-16.438%
2025-08-11	6.7700	6.9300	6.440000	6.6301	-1.043%	18,488	-17.196%
2025-08-08	7.0000	7.0399	6.655952	6.7000	-4.149%	13,096	-18.060%
2025-08-07	7.5300	7.5300	6.830000	6.9900	-6.174%	27,838	-21.459%
2025-08-06	7.6300	7.6963	7.240000	7.4500	-2.487%	15,911	-26.309%
2025-08-05	7.5000	7.7399	7.407500	7.6400	+1.731%	10,321	-28.141%
2025-08-04	7.7472	8.1000	7.500000	7.5100	-2.468%	17,336	-26.897%
2025-08-01	8.0100	8.2373	7.700000	7.7000	-3.509%	15,926	-28.701%
2025-07-31	7.6600	8.3300	7.580000	7.9800	+4.724%	54,709	-31.203%
2025-07-30	8.0300	8.0300	7.500000	7.6200	-6.042%	35,380	-27.953%
2025-07-29	8.3500	8.9700	7.990000	8.1100	-0.977%	17,155	-32.306%
2025-07-28	8.8700	9.0794	8.180000	8.1900	-7.143%	21,651	-32.967%
2025-07-25	8.6100	9.4500	8.510000	8.8200	+2.678%	42,903	-37.755%
2025-07-24	8.1800	9.3000	7.720000	8.5900	+4.629%	99,430	-36.088%
2025-07-23	8.9800	9.1499	8.170000	8.2100	-6.916%	48,916	-33.130%
2025-07-22	8.7500	9.6200	8.250000	8.8200	-1.356%	85,046	-37.755%
2025-07-21	9.2628	9.3840	7.912800	8.9412	-6.862%	50,610	-38.599%
2025-07-18	10.0800	10.0800	9.600000	9.6000	-10.714%	42,641	-42.813%
2025-07-17	10.2252	11.1600	10.225200	10.7520	+3.800%	15,037	-48.940%
2025-07-16	10.2960	10.5588	10.200000	10.3584	-0.346%	6,746	-47.000%
2025-07-15	10.3800	10.6416	10.200000	10.3944	-1.062%	5,622	-47.183%
2025-07-14	10.3536	10.7160	10.200000	10.5060	+0.080%	7,608	-47.744%
2025-07-11	10.6800	11.0976	10.263600	10.4976	-3.603%	16,929	-47.702%
2025-07-10	11.1540	11.2584	10.200000	10.8900	-3.457%	9,586	-49.587%
2025-07-09	10.9536	11.3880	10.953600	11.2800	+2.991%	9,577	-51.330%
2025-07-08	10.7400	11.2800	10.680000	10.9524	+3.293%	8,890	-49.874%
2025-07-07	10.8000	11.1600	10.236100	10.6032	-3.957%	10,213	-48.223%
2025-07-03	11.1252	11.2788	10.800000	11.0400	-2.117%	5,923	-50.272%
2025-07-02	10.2000	12.3600	9.840000	11.2788	+10.434%	36,194	-51.325%
2025-07-01	9.7200	10.5588	9.600000	10.2132	+3.164%	10,091	-46.246%
2025-06-30	10.5600	10.7903	9.603600	9.9000	-6.143%	8,299	-44.545%
2025-06-27	9.8868	10.7784	9.723600	10.5480	+5.018%	20,026	-47.952%
2025-06-26	9.6600	10.0560	9.478800	10.0440	+4.625%	9,803	-45.341%
2025-06-25	9.2316	10.0800	8.808000	9.6000	+5.541%	11,030	-42.813%
2025-06-24	9.2400	9.4800	9.000000	9.0960	-0.132%	21,709	-39.644%
2025-06-23	9.2208	9.6000	8.763600	9.1080	-1.556%	19,080	-39.723%
2025-06-20	9.9600	10.2000	9.240000	9.2520	-7.309%	16,761	-40.661%
2025-06-18	9.8688	10.3188	9.600000	9.9816	+0.338%	12,087	-44.999%
2025-06-17	9.7320	10.0800	9.480000	9.9480	+2.219%	10,779	-44.813%
2025-06-16	10.0416	10.0800	9.672000	9.7320	+0.458%	20,042	-43.588%
2025-06-13	10.4400	10.5588	9.600000	9.6876	-9.292%	28,094	-43.330%
2025-06-12	10.9200	11.1504	10.322400	10.6800	-4.301%	23,410	-48.596%
2025-06-11	11.5764	11.7600	10.800000	11.1600	-5.102%	33,839	-50.806%
2025-06-10	12.4800	12.4812	11.300400	11.7600	-4.854%	22,070	-53.316%
2025-06-09	12.8400	12.8400	12.000000	12.3600	-0.962%	15,264	-55.583%
2025-06-06	12.1200	12.8400	12.000000	12.4800	+2.970%	16,869	-56.010%
2025-06-05	12.4800	12.7200	11.982000	12.1200	-4.717%	14,328	-54.703%
2025-06-04	12.1200	12.8400	12.000000	12.7200	+4.950%	13,910	-56.840%
2025-06-03	11.8200	12.9600	11.515200	12.1200	+1.000%	34,257	-54.703%
2025-06-02	12.7200	12.7200	11.761200	12.0000	-2.913%	29,426	-54.250%
2025-05-30	12.4800	12.9552	12.360000	12.3600	-3.738%	8,383	-55.583%
2025-05-29	12.7200	13.2000	12.600000	12.8400	+1.905%	20,077	-57.243%
2025-05-28	12.7200	13.2000	12.600000	12.6000	-2.778%	21,742	-56.429%
2025-05-27	13.2000	13.7988	12.480000	12.9600	-1.818%	25,655	-57.639%
2025-05-23	13.8000	13.9188	12.840000	13.2000	-3.930%	16,391	-58.409%
2025-05-22	14.5200	14.7588	13.320000	13.7400	-6.148%	23,035	-60.044%
2025-05-21	15.6000	15.7284	14.640000	14.6400	-5.426%	21,313	-62.500%
2025-05-20	15.4800	16.5600	15.000000	15.4800	0.000%	37,366	-64.535%
2025-05-19	14.2800	16.4304	14.160000	15.4800	+0.781%	36,301	-64.535%
2025-05-16	14.5200	16.0800	14.040000	15.3600	+1.587%	40,288	-64.258%
2025-05-15	13.2000	15.1200	13.200000	15.1200	+9.565%	46,509	-63.690%
2025-05-14	14.7600	14.8800	12.720000	13.8000	-15.441%	111,161	-60.217%
2025-05-13	29.2800	34.7988	15.600000	16.3200	+12.397%	7,633,283	-66.360%
2025-05-12	13.3200	16.5600	13.320000	14.5200	+6.140%	31,013	-62.190%
2025-05-09	13.3608	13.8000	13.360800	13.6800	+1.786%	2,659	-59.868%
2025-05-08	13.5600	13.6800	12.900000	13.4400	-0.444%	3,324	-59.152%
2025-05-07	13.4400	13.6800	13.320000	13.5000	+2.273%	3,532	-59.333%
2025-05-06	13.3200	13.5600	13.069200	13.2000	0.000%	1,475	-58.409%
2025-05-05	13.6800	13.6800	13.080000	13.2000	-2.655%	2,522	-58.409%
2025-05-02	12.8892	13.8000	12.600000	13.5600	+6.604%	8,206	-59.513%
2025-05-01	13.0800	13.0800	12.464400	12.7200	-2.304%	8,317	-56.840%
2025-04-30	12.3600	13.4400	12.000000	13.0200	+5.340%	8,381	-57.834%
2025-04-29	12.9600	13.0176	11.856000	12.3600	-1.905%	5,336	-55.583%
2025-04-28	13.0800	13.4400	12.240000	12.6000	-3.670%	5,923	-56.429%
2025-04-25	12.4800	13.0800	12.289200	13.0800	+4.808%	7,946	-58.028%
2025-04-24	11.4720	13.6800	11.400000	12.4800	+8.923%	18,459	-56.010%
2025-04-23	10.7880	11.5188	9.960000	11.4576	+7.040%	8,426	-52.084%
2025-04-22	10.6320	11.3520	10.286400	10.7040	-0.768%	6,863	-48.711%
2025-04-21	10.2576	10.7988	9.540000	10.7868	+9.622%	15,182	-49.104%
2025-04-17	9.8400	10.3200	9.258300	9.8400	-0.012%	14,472	-44.207%
2025-04-16	11.1576	11.1588	9.840000	9.8412	-14.305%	27,936	-44.214%
2025-04-15	14.1600	14.3808	10.929600	11.4840	-25.234%	51,952	-52.194%
2025-04-14	15.9600	16.2000	14.460000	15.3600	-4.478%	10,905	-64.258%
2025-04-11	14.2800	16.4400	13.710000	16.0800	+13.559%	11,625	-65.858%
2025-04-10	13.2000	14.3556	12.480000	14.1600	+4.425%	16,316	-61.229%
2025-04-09	12.4800	13.5600	12.000000	13.5600	+9.709%	6,089	-59.513%
2025-04-08	14.0400	14.1588	12.000000	12.3600	-8.036%	20,395	-55.583%
2025-04-07	12.3600	13.5600	11.881200	13.4400	+1.818%	28,392	-59.152%
2025-04-04	12.6000	13.6800	12.120000	13.2000	-2.655%	30,143	-58.409%
2025-04-03	14.7600	14.8800	13.200000	13.5600	-9.600%	10,578	-59.513%
2025-04-02	15.1200	16.0548	14.640000	15.0000	-3.101%	11,803	-63.400%
2025-04-01	15.1200	17.5200	15.120000	15.4800	-5.147%	36,038	-64.535%
2025-03-31	14.5200	16.5600	14.520000	16.3200	+4.615%	7,547	-66.360%
2025-03-28	15.6000	16.5348	14.520000	15.6000	-1.515%	14,632	-64.808%
2025-03-27	16.6800	18.1164	15.283200	15.8400	-6.383%	31,147	-65.341%
2025-03-26	18.7200	19.2000	16.440000	16.9200	-13.497%	40,265	-67.553%
2025-03-25	18.1200	19.9128	15.360000	19.5600	-51.775%	200,079	-71.933%
2025-03-24	45.4800	45.8388	38.443200	40.5600	-8.895%	12,926	-86.464%
2025-03-21	41.2800	45.6000	41.160000	44.5200	+2.486%	9,124	-87.668%
2025-03-20	45.3600	46.4220	40.200000	43.4400	-4.987%	13,979	-87.362%
2025-03-19	44.7600	55.2000	44.760000	45.7200	+7.324%	55,406	-87.992%
2025-03-18	38.4000	43.2000	36.720000	42.6000	+16.013%	18,099	-87.113%
2025-03-17	37.9200	38.8800	36.000000	36.7200	-1.923%	12,630	-85.049%
2025-03-14	33.7200	40.1988	32.760000	37.4400	+15.129%	29,510	-85.337%
2025-03-13	31.4400	33.0000	30.361200	32.5200	+7.115%	6,035	-83.118%
2025-03-12	29.7600	31.8000	28.936800	30.3600	+1.200%	4,169	-81.917%
2025-03-11	30.9600	31.2000	28.584000	30.0000	-3.846%	8,733	-81.700%
2025-03-10	31.3200	32.0400	30.240000	31.2000	-1.887%	7,345	-82.404%
2025-03-07	33.2400	35.9988	30.600000	31.8000	-4.676%	17,248	-82.736%
2025-03-06	29.7600	36.3588	29.520000	33.3600	+12.097%	29,405	-83.543%
2025-03-05	27.1200	29.7600	26.770800	29.7600	+9.735%	11,027	-81.552%
2025-03-04	26.2800	28.3200	24.000000	27.1200	+2.727%	13,962	-79.757%
2025-03-03	28.3200	28.3200	25.920000	26.4000	-9.465%	21,182	-79.205%
2025-02-28	27.9600	29.8800	27.240000	29.1600	+0.413%	18,388	-81.173%
2025-02-27	29.6400	30.5616	27.721200	29.0400	-0.412%	29,887	-81.095%
2025-02-26	32.0400	34.8000	28.920000	29.1600	+2.532%	209,775	-81.173%
2025-02-25	30.3600	32.1600	26.856000	28.4400	-17.708%	30,567	-80.696%
2025-02-24	39.3600	39.3600	32.880000	34.5600	-10.836%	29,445	-84.115%
2025-02-21	39.6000	44.3928	33.720000	38.7600	-13.867%	56,224	-85.836%
2025-02-20	51.7800	52.2000	39.600000	45.0000	-10.501%	61,917	-87.800%
2025-02-19	57.6000	61.8000	48.180000	50.2800	-41.193%	146,957	-89.081%
2025-02-18	80.8800	99.9600	75.480000	85.5000	+1.786%	109,310	-93.579%
2025-02-14	93.8400	114.0000	79.800000	84.0000	+29.870%	815,472	-93.464%
2025-02-13	58.2000	65.1600	55.140000	64.6800	+3.854%	60,826	-91.512%
2025-02-12	63.0600	64.1400	58.500000	62.2800	-5.636%	22,344	-91.185%
2025-02-11	66.0000	74.4000	60.600000	66.0000	+6.280%	75,142	-91.682%
2025-02-10	56.8800	72.6000	56.160000	62.1000	+10.459%	63,410	-91.159%
2025-02-07	55.2000	57.0000	54.780000	56.2200	+2.070%	8,203	-90.235%
2025-02-06	57.1800	57.1800	54.300000	55.0800	-4.870%	7,121	-90.033%
2025-02-05	59.1000	59.1000	54.600000	57.9000	-0.515%	9,395	-90.518%
2025-02-04	57.0600	59.4000	56.400000	58.2000	+0.832%	8,878	-90.567%
2025-02-03	56.8800	58.6800	54.540000	57.7200	+1.157%	12,130	-90.489%
2025-01-31	62.4000	62.4000	57.060000	57.0600	-4.709%	11,138	-90.379%
2025-01-30	60.0600	60.4800	57.780000	59.8800	-0.598%	8,830	-90.832%
2025-01-29	61.8000	67.2000	50.100000	60.2400	-3.089%	12,612	-90.886%
2025-01-28	58.2000	64.8000	57.060000	62.1600	+3.912%	13,486	-91.168%
2025-01-27	61.3800	62.9400	58.020000	59.8200	-5.766%	15,662	-90.822%
2025-01-24	62.4000	67.7400	60.000000	63.4800	+10.669%	50,236	-91.352%
2025-01-23	60.6000	61.4400	55.200000	57.3600	-7.184%	21,207	-90.429%
2025-01-22	61.3800	62.7000	58.800000	61.8000	-2.462%	13,026	-91.117%
2025-01-21	61.8000	63.5400	60.000000	63.3600	+3.631%	21,951	-91.335%
2025-01-17	64.2000	66.0000	60.600000	61.1400	-6.342%	26,991	-91.021%
2025-01-16	65.4600	67.2000	63.720000	65.2800	-0.183%	19,729	-91.590%
2025-01-15	65.2800	68.4000	63.000000	65.4000	+1.584%	22,513	-91.606%
2025-01-14	66.6000	67.2000	61.800000	64.3800	-8.291%	34,491	-91.473%
2025-01-13	71.4000	74.4000	65.100000	70.2000	-0.679%	44,850	-92.179%
2025-01-10	67.0800	73.4400	62.640000	70.6800	+1.552%	49,145	-92.233%
2025-01-08	65.9400	73.8000	61.860000	69.6000	+4.599%	68,508	-92.112%
2025-01-07	66.6000	70.3800	63.060000	66.5400	-6.650%	110,017	-91.749%
2025-01-06	88.0200	97.6200	67.200000	71.2800	-3.415%	411,687	-92.298%
2025-01-03	70.5000	79.9800	68.460000	73.8000	+5.218%	91,147	-92.561%
2025-01-02	72.2400	74.4000	67.920000	70.1400	-2.907%	34,530	-92.173%
2024-12-31	72.1800	73.0200	66.780000	72.2400	+6.549%	22,772	-92.400%
2024-12-30	67.2000	68.4000	64.800000	67.8000	+0.089%	6,569	-91.903%
2024-12-27	70.4400	71.8800	60.060000	67.7400	-1.741%	9,760	-91.895%
2024-12-26	67.3200	76.3800	64.800000	68.9400	+5.413%	16,740	-92.037%
2024-12-24	66.3000	66.3000	62.940000	65.4000	0.000%	3,792	-91.606%
2024-12-23	66.3000	67.5600	61.920000	65.4000	+0.926%	4,909	-91.606%
2024-12-20	63.0000	72.0000	60.480000	64.8000	-1.818%	8,010	-91.528%
2024-12-19	66.0000	71.0400	62.905000	66.0000	-1.786%	8,440	-91.682%
2024-12-18	75.0000	75.0000	64.740000	67.2000	0.000%	11,055	-91.830%
2024-12-17	63.0000	74.7600	61.800000	67.2000	+8.738%	27,076	-91.830%
2024-12-16	61.4400	69.7200	60.240000	61.8000	+0.097%	2,018	-91.117%
2024-12-13	62.1600	62.1600	58.680000	61.7400	-2.925%	3,069	-91.108%
2024-12-12	66.0000	66.0000	60.000000	63.6000	-1.119%	3,012	-91.368%
2024-12-11	66.0000	67.2000	62.700000	64.3200	-1.832%	3,875	-91.465%
2024-12-10	66.0000	67.4400	61.860000	65.5200	+2.056%	4,016	-91.621%
2024-12-09	63.6000	66.5950	57.720000	64.2000	+4.902%	5,705	-91.449%
2024-12-06	61.0800	63.3000	57.420000	61.2000	-1.258%	6,054	-91.029%
2024-12-05	64.8000	64.8600	60.000000	61.9800	-4.880%	4,589	-91.142%
2024-12-04	61.5000	65.1600	61.320000	65.1600	+4.826%	4,385	-91.575%
2024-12-03	67.3200	67.3200	60.000000	62.1600	-7.417%	9,496	-91.168%
2024-12-02	66.7800	69.9450	63.600000	67.1400	-0.089%	5,348	-91.823%
2024-11-29	69.4800	69.8850	66.720000	67.2000	-2.946%	3,901	-91.830%
2024-11-27	70.7400	70.8000	68.040000	69.2400	-0.859%	3,416	-92.071%
2024-11-26	66.6000	70.8000	66.600000	69.8400	+1.217%	5,174	-92.139%
2024-11-25	73.8000	74.4000	66.840000	69.0000	-7.556%	11,044	-92.043%
2024-11-22	73.7400	75.0000	66.000000	74.6400	-4.308%	16,486	-92.645%
2024-11-21	79.2000	87.0000	76.200000	78.0000	+5.178%	56,060	-92.962%
2024-11-20	73.9800	82.4400	66.060000	74.1600	-2.524%	13,416	-92.597%
2024-11-19	69.0000	81.0000	67.560000	76.0800	+5.667%	23,671	-92.784%
2024-11-18	61.9800	74.4000	61.980000	72.0000	+14.177%	14,158	-92.375%
2024-11-15	71.1600	71.1600	61.500000	63.0600	-11.606%	10,438	-91.294%
2024-11-14	72.0000	74.9400	69.060000	71.3400	-4.498%	11,154	-92.304%
2024-11-13	75.3000	77.0400	69.600000	74.7000	-2.353%	15,933	-92.651%
2024-11-12	75.6000	82.0800	73.620000	76.5000	-0.235%	21,316	-92.824%
2024-11-11	69.9000	82.3800	68.460000	76.6800	+9.418%	38,355	-92.840%
2024-11-08	64.8000	70.7400	64.800000	70.0800	+3.271%	13,496	-92.166%
2024-11-07	66.0000	71.8200	64.200000	67.8600	+2.818%	11,461	-91.910%
2024-11-06	66.6600	76.2000	64.320000	66.0000	-0.722%	10,640	-91.682%
2024-11-05	62.7000	69.4800	62.700000	66.4800	+3.455%	5,801	-91.742%
2024-11-04	60.0000	65.1000	60.000000	64.2600	-4.885%	7,955	-91.457%
2024-11-01	72.0000	79.8000	65.280000	67.5600	+0.896%	22,266	-91.874%
2024-10-31	72.0000	72.6000	63.660000	66.9600	-8.148%	9,554	-91.801%
2024-10-30	78.6000	82.8600	70.740000	72.9000	-11.765%	13,682	-92.469%
2024-10-29	81.0000	96.0000	81.000000	82.6200	-5.034%	17,964	-93.355%
2024-10-28	80.8200	89.7600	78.420000	87.0000	+9.682%	23,130	-93.690%
2024-10-25	85.5000	89.4000	73.920000	79.3200	-9.203%	35,735	-93.079%
2024-10-24	110.6400	111.0000	84.000000	87.3600	+3.262%	119,956	-93.716%
2024-10-23	193.5600	221.9400	84.600000	84.6000	-10.019%	946,279	-93.511%
2024-10-22	89.4000	95.3400	84.360000	94.0200	+7.329%	33,787	-94.161%
2024-10-21	72.1200	90.0000	72.120000	87.6000	+19.672%	9,954	-93.733%
2024-10-18	74.4000	74.6400	71.280000	73.2000	+1.836%	740	-92.500%
2024-10-17	74.4000	74.7000	70.500000	71.8800	-2.760%	1,106	-92.362%
2024-10-16	74.5200	74.5200	72.240000	73.9200	-0.805%	930	-92.573%
2024-10-15	75.1800	76.5600	72.900000	74.5200	+0.161%	832	-92.633%
2024-10-14	72.3000	76.5600	69.660000	74.4000	+4.818%	1,581	-92.621%
2024-10-11	70.8000	73.3200	69.900000	70.9800	+0.767%	1,331	-92.265%
2024-10-10	71.4600	74.2200	69.960000	70.4400	-4.163%	1,971	-92.206%
2024-10-09	75.0000	75.1800	69.600000	73.5000	-3.771%	1,771	-92.531%
2024-10-08	70.2000	80.7600	68.340000	76.3800	+11.374%	6,990	-92.812%
2024-10-07	75.1200	75.9600	66.000000	68.5800	-4.351%	2,355	-91.995%
2024-10-04	72.0000	73.2600	69.120000	71.7000	-0.500%	1,172	-92.343%
2024-10-03	76.8000	76.8000	70.200000	72.0600	-2.358%	1,577	-92.381%
2024-10-02	77.5200	78.0000	72.060000	73.8000	-5.166%	2,687	-92.561%
2024-10-01	81.0000	81.0000	75.000000	77.8200	-0.613%	1,319	-92.945%
2024-09-30	84.5400	85.0800	78.000000	78.3000	-7.381%	2,313	-92.989%
2024-09-27	84.0000	85.9800	83.040000	84.5400	+0.787%	1,118	-93.506%
2024-09-26	87.8400	87.8400	79.200000	83.8800	-1.895%	1,677	-93.455%
2024-09-25	87.0000	87.5400	84.960000	85.5000	-0.350%	758	-93.579%
2024-09-24	85.8000	86.9400	84.600000	85.8000	+2.143%	929	-93.601%
2024-09-23	89.4000	90.8650	82.200000	84.0000	-2.098%	2,483	-93.464%
2024-09-20	92.8800	94.5000	85.800000	85.8000	-5.361%	1,331	-93.601%
2024-09-19	95.7000	96.0000	88.500000	90.6600	-5.563%	2,457	-93.944%
2024-09-18	93.6600	96.0000	93.000000	96.0000	+4.575%	1,636	-94.281%
2024-09-17	91.5000	94.4400	90.000000	91.8000	+0.791%	1,492	-94.020%
2024-09-16	89.8200	93.0600	87.000000	91.0800	+2.429%	1,757	-93.972%
2024-09-13	89.1600	92.2800	85.500000	88.9200	-0.537%	2,373	-93.826%
2024-09-12	96.0000	101.2800	88.860000	89.4000	-5.577%	4,395	-93.859%
2024-09-11	88.4400	96.4200	84.300000	94.6800	+8.008%	8,272	-94.202%
2024-09-10	94.2000	100.5000	84.000000	87.6600	+2.887%	9,479	-93.737%
2024-09-09	88.6800	88.6800	77.100000	85.2000	-0.838%	2,074	-93.556%
2024-09-06	90.9600	94.2000	84.120000	85.9200	-4.533%	1,452	-93.610%
2024-09-05	89.2200	93.6000	89.220000	90.0000	+0.536%	2,045	-93.900%
2024-09-04	94.2000	94.2000	87.000000	89.5200	-1.192%	1,515	-93.867%
2024-09-03	92.8200	95.4600	90.600000	90.6000	-3.944%	1,409	-93.940%
2024-08-30	88.1400	100.1400	82.200000	94.3200	+6.939%	2,944	-94.179%
2024-08-29	94.0800	94.6800	84.060000	88.2000	-3.733%	2,703	-93.776%
2024-08-28	97.8000	103.6800	90.900000	91.6200	-8.672%	3,128	-94.008%
2024-08-27	107.4000	107.4000	100.200000	100.3200	-7.111%	3,523	-94.528%
2024-08-26	112.2000	116.9400	104.700000	108.0000	-7.692%	6,419	-94.917%
2024-08-23	105.4200	121.7400	101.520000	117.0000	+12.717%	10,102	-95.308%
2024-08-22	96.1800	108.6000	96.000000	103.8000	+4.217%	6,131	-94.711%
2024-08-21	99.6000	104.4000	93.000000	99.6000	-2.468%	5,149	-94.488%
2024-08-20	90.6000	116.6400	87.060000	102.1200	+17.949%	18,811	-94.624%
2024-08-19	83.3400	89.3400	78.000000	86.5800	+8.906%	7,063	-93.659%
2024-08-16	87.6000	93.3000	57.300000	79.5000	-6.028%	8,723	-93.094%
2024-08-15	78.6000	85.2000	75.120000	84.6000	+1.805%	6,028	-93.511%
2024-08-14	88.2600	88.2600	77.970000	83.1000	-5.718%	7,074	-93.394%
2024-08-13	96.0000	97.1400	84.360000	88.1400	-9.040%	7,384	-93.771%
2024-08-12	108.0000	108.0000	96.060000	96.9000	-9.473%	5,883	-94.334%
2024-08-09	102.5400	109.2600	97.860000	107.0400	+1.943%	5,384	-94.871%
2024-08-08	112.2000	123.6000	102.720000	105.0000	-6.417%	16,062	-94.771%
2024-08-07	105.2400	124.5600	91.800000	112.2000	+9.102%	21,515	-95.107%
2024-08-06	124.3200	124.3200	99.240000	102.8400	-11.740%	30,519	-94.662%
2024-08-05	168.0000	168.0000	115.320000	116.5200	-22.506%	87,915	-95.288%
2024-08-02	169.8000	169.8000	144.000000	150.3600	-13.794%	11,468	-96.349%
2024-08-01	192.0000	215.9400	168.600000	174.4200	-8.239%	11,599	-96.852%
2024-07-31	228.0000	320.8800	186.600000	190.0800	-22.732%	41,611	-97.112%
2024-07-30	508.2000	552.0000	180.060000	246.0000	-60.577%	77,773	-97.768%
2024-07-29	648.0000	672.0000	618.000000	624.0000	-2.804%	667	-99.120%
2024-07-26	666.0000	692.6400	630.000000	642.0000	-5.310%	578	-99.145%
2024-07-25	672.0000	744.0000	630.240000	678.0000	+4.630%	1,217	-99.190%
2024-07-24	648.0000	654.0000	612.000000	648.0000	+0.935%	278	-99.153%
2024-07-23	660.0000	660.0000	612.000000	642.0000	+0.943%	437	-99.145%
2024-07-22	648.0000	654.0000	624.000000	636.0000	+0.952%	385	-99.137%
2024-07-19	672.0000	690.0000	612.000000	630.0000	-7.895%	631	-99.129%
2024-07-18	666.0000	744.0000	642.000000	684.0000	+3.636%	948	-99.197%
2024-07-17	672.0000	690.0000	648.000000	660.0000	-0.901%	414	-99.168%

.dark-mode .RLq27H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RLq27H{ color: #333333; background-color: white; border: 2px solid #333333; }CNSPCNS Pharmaceuticals, Inc. Common Stockstock NASDAQ

CNSP
CNS Pharmaceuticals, Inc. Common Stock
stock NASDAQ