Dark

CNSP
CNS Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

1.12USD-0.444%(-0.01)39,539

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:04:30 AM EDT

1.13USD+0.462%(+0.01)1,599

After-hours

May 7, 2025 4:08:30 PM EDT

1.11USD-1.333%(-0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.1100	1.1200	1.110000	1.1200	-0.444%	39,539	0.000%
2025-05-07	1.1200	1.1400	1.110000	1.1250	+2.273%	42,386	-0.444%
2025-05-06	1.1100	1.1300	1.089100	1.1000	0.000%	17,700	+1.818%
2025-05-05	1.1400	1.1400	1.090000	1.1000	-2.655%	30,269	+1.818%
2025-05-02	1.0741	1.1500	1.050000	1.1300	+6.604%	98,466	-0.885%
2025-05-01	1.0900	1.0900	1.038700	1.0600	-2.304%	99,803	+5.660%
2025-04-30	1.0300	1.1200	1.000000	1.0850	+5.340%	100,575	+3.226%
2025-04-29	1.0800	1.0848	0.988000	1.0300	-1.905%	64,033	+8.738%
2025-04-28	1.0900	1.1200	1.020000	1.0500	-3.670%	71,080	+6.667%
2025-04-25	1.0400	1.0900	1.024100	1.0900	+4.808%	95,350	+2.752%
2025-04-24	0.9560	1.1400	0.950000	1.0400	+8.923%	221,513	+7.692%
2025-04-23	0.8990	0.9599	0.830000	0.9548	+7.040%	101,112	+17.302%
2025-04-22	0.8860	0.9460	0.857200	0.8920	-0.768%	82,353	+25.561%
2025-04-21	0.8548	0.8999	0.795000	0.8989	+9.622%	182,185	+24.597%
2025-04-17	0.8200	0.8600	0.771525	0.8200	-0.012%	173,669	+36.585%
2025-04-16	0.9298	0.9299	0.820000	0.8201	-14.305%	335,226	+36.569%
2025-04-15	1.1800	1.1984	0.910800	0.9570	-25.234%	623,426	+17.032%
2025-04-14	1.3300	1.3500	1.205000	1.2800	-4.478%	130,858	-12.500%
2025-04-11	1.1900	1.3700	1.142500	1.3400	+13.559%	139,503	-16.418%
2025-04-10	1.1000	1.1963	1.040000	1.1800	+4.425%	195,789	-5.085%
2025-04-09	1.0400	1.1300	1.000000	1.1300	+9.709%	73,063	-0.885%
2025-04-08	1.1700	1.1799	1.000000	1.0300	-8.036%	244,739	+8.738%
2025-04-07	1.0300	1.1300	0.990100	1.1200	+1.818%	340,704	0.000%
2025-04-04	1.0500	1.1400	1.010000	1.1000	-2.655%	361,720	+1.818%
2025-04-03	1.2300	1.2400	1.100000	1.1300	-9.600%	126,941	-0.885%
2025-04-02	1.2600	1.3379	1.220000	1.2500	-3.101%	141,636	-10.400%
2025-04-01	1.2600	1.4600	1.260000	1.2900	-5.147%	432,453	-13.178%
2025-03-31	1.2100	1.3800	1.210000	1.3600	+4.615%	90,559	-17.647%
2025-03-28	1.3000	1.3779	1.210000	1.3000	-1.515%	175,589	-13.846%
2025-03-27	1.3900	1.5097	1.273600	1.3200	-6.383%	373,769	-15.152%
2025-03-26	1.5600	1.6000	1.370000	1.4100	-13.497%	483,177	-20.567%
2025-03-25	1.5100	1.6594	1.280000	1.6300	-51.775%	2,400,952	-31.288%
2025-03-24	3.7900	3.8199	3.203600	3.3800	-8.895%	155,111	-66.864%
2025-03-21	3.4400	3.8000	3.430000	3.7100	+2.486%	109,485	-69.811%
2025-03-20	3.7800	3.8685	3.350000	3.6200	-4.987%	167,750	-69.061%
2025-03-19	3.7300	4.6000	3.730000	3.8100	+7.324%	664,877	-70.604%
2025-03-18	3.2000	3.6000	3.060000	3.5500	+16.013%	217,186	-68.451%
2025-03-17	3.1600	3.2400	3.000000	3.0600	-1.923%	151,563	-63.399%
2025-03-14	2.8100	3.3499	2.730000	3.1200	+15.129%	354,120	-64.103%
2025-03-13	2.6200	2.7500	2.530100	2.7100	+7.115%	72,414	-58.672%
2025-03-12	2.4800	2.6500	2.411400	2.5300	+1.200%	50,025	-55.731%
2025-03-11	2.5800	2.6000	2.382000	2.5000	-3.846%	104,791	-55.200%
2025-03-10	2.6100	2.6700	2.520000	2.6000	-1.887%	88,145	-56.923%
2025-03-07	2.7700	2.9999	2.550000	2.6500	-4.676%	206,979	-57.736%
2025-03-06	2.4800	3.0299	2.460000	2.7800	+12.097%	352,854	-59.712%
2025-03-05	2.2600	2.4800	2.230900	2.4800	+9.735%	132,327	-54.839%
2025-03-04	2.1900	2.3600	2.000000	2.2600	+2.727%	167,540	-50.442%
2025-03-03	2.3600	2.3600	2.160000	2.2000	-9.465%	254,182	-49.091%
2025-02-28	2.3300	2.4900	2.270000	2.4300	+0.413%	220,656	-53.909%
2025-02-27	2.4700	2.5468	2.310100	2.4200	-0.412%	358,639	-53.719%
2025-02-26	2.6700	2.9000	2.410000	2.4300	+2.532%	2,517,297	-53.909%
2025-02-25	2.5300	2.6800	2.238000	2.3700	-17.708%	366,808	-52.743%
2025-02-24	3.2800	3.2800	2.740000	2.8800	-10.836%	353,336	-61.111%
2025-02-21	3.3000	3.6994	2.810000	3.2300	-13.867%	674,684	-65.325%
2025-02-20	4.3150	4.3500	3.300000	3.7500	-10.501%	743,009	-70.133%
2025-02-19	4.8000	5.1500	4.015000	4.1900	-41.193%	1,763,478	-73.270%
2025-02-18	6.7400	8.3300	6.290000	7.1250	+1.786%	1,311,724	-84.281%
2025-02-14	7.8200	9.5000	6.650000	7.0000	+29.870%	9,785,661	-84.000%
2025-02-13	4.8500	5.4300	4.595000	5.3900	+3.854%	729,911	-79.221%
2025-02-12	5.2550	5.3450	4.875000	5.1900	-5.636%	268,132	-78.420%
2025-02-11	5.5000	6.2000	5.050000	5.5000	+6.280%	901,699	-79.636%
2025-02-10	4.7400	6.0500	4.680000	5.1750	+10.459%	760,904	-78.357%
2025-02-07	4.6000	4.7500	4.565000	4.6850	+2.070%	98,432	-76.094%
2025-02-06	4.7650	4.7650	4.525000	4.5900	-4.870%	85,438	-75.599%
2025-02-05	4.9250	4.9250	4.550000	4.8250	-0.515%	112,739	-76.788%
2025-02-04	4.7550	4.9500	4.700000	4.8500	+0.832%	106,537	-76.907%
2025-02-03	4.7400	4.8900	4.545000	4.8100	+1.157%	145,560	-76.715%
2025-01-31	5.2000	5.2000	4.755000	4.7550	-4.709%	133,653	-76.446%
2025-01-30	5.0050	5.0400	4.815000	4.9900	-0.598%	105,961	-77.555%
2025-01-29	5.1500	5.6000	4.175000	5.0200	-3.089%	151,348	-77.689%
2025-01-28	4.8500	5.4000	4.755000	5.1800	+3.912%	161,837	-78.378%
2025-01-27	5.1150	5.2450	4.835000	4.9850	-5.766%	187,949	-77.533%
2025-01-24	5.2000	5.6450	5.000000	5.2900	+10.669%	602,833	-78.828%
2025-01-23	5.0500	5.1200	4.600000	4.7800	-7.184%	254,487	-76.569%
2025-01-22	5.1150	5.2250	4.900000	5.1500	-2.462%	156,306	-78.252%
2025-01-21	5.1500	5.2950	5.000000	5.2800	+3.631%	263,409	-78.788%
2025-01-17	5.3500	5.5000	5.050000	5.0950	-6.342%	323,893	-78.018%
2025-01-16	5.4550	5.6000	5.310000	5.4400	-0.183%	236,754	-79.412%
2025-01-15	5.4400	5.7000	5.250000	5.4500	+1.584%	270,154	-79.450%
2025-01-14	5.5500	5.6000	5.150000	5.3650	-8.291%	413,895	-79.124%
2025-01-13	5.9500	6.2000	5.425000	5.8500	-0.679%	538,195	-80.855%
2025-01-10	5.5900	6.1200	5.220000	5.8900	+1.552%	589,745	-80.985%
2025-01-08	5.4950	6.1500	5.155000	5.8000	+4.599%	822,093	-80.690%
2025-01-07	5.5500	5.8650	5.255000	5.5450	-6.650%	1,320,206	-79.802%
2025-01-06	7.3350	8.1350	5.600000	5.9400	-3.415%	4,940,240	-81.145%
2025-01-03	5.8750	6.6650	5.705000	6.1500	+5.218%	1,093,766	-81.789%
2025-01-02	6.0200	6.2000	5.660000	5.8450	-2.907%	414,362	-80.838%
2024-12-31	6.0150	6.0850	5.565000	6.0200	+6.549%	273,267	-81.395%
2024-12-30	5.6000	5.7000	5.400000	5.6500	+0.089%	78,823	-80.177%
2024-12-27	5.8700	5.9900	5.005000	5.6450	-1.741%	117,115	-80.159%
2024-12-26	5.6100	6.3650	5.400000	5.7450	+5.413%	200,877	-80.505%
2024-12-24	5.5250	5.5250	5.245000	5.4500	0.000%	45,500	-79.450%
2024-12-23	5.5250	5.6300	5.160000	5.4500	+0.926%	58,904	-79.450%
2024-12-20	5.2500	6.0000	5.040000	5.4000	-1.818%	96,118	-79.259%
2024-12-19	5.5000	5.9200	5.241900	5.5000	-1.786%	101,283	-79.636%
2024-12-18	6.2500	6.2500	5.395000	5.6000	0.000%	132,661	-80.000%
2024-12-17	5.2500	6.2300	5.150000	5.6000	+8.738%	324,917	-80.000%
2024-12-16	5.1200	5.8100	5.020000	5.1500	+0.097%	24,210	-78.252%
2024-12-13	5.1800	5.1800	4.890000	5.1450	-2.925%	36,833	-78.231%
2024-12-12	5.5000	5.5000	5.000000	5.3000	-1.119%	36,139	-78.868%
2024-12-11	5.5000	5.6000	5.225000	5.3600	-1.832%	46,496	-79.104%
2024-12-10	5.5000	5.6200	5.155000	5.4600	+2.056%	48,193	-79.487%
2024-12-09	5.3000	5.5495	4.810000	5.3500	+4.902%	68,466	-79.065%
2024-12-06	5.0900	5.2750	4.785000	5.1000	-1.258%	72,642	-78.039%
2024-12-05	5.4000	5.4050	5.000000	5.1650	-4.880%	55,064	-78.316%
2024-12-04	5.1250	5.4300	5.110000	5.4300	+4.826%	52,626	-79.374%
2024-12-03	5.6100	5.6100	5.000000	5.1800	-7.417%	113,952	-78.378%
2024-12-02	5.5650	5.8287	5.300000	5.5950	-0.089%	64,176	-79.982%
2024-11-29	5.7900	5.8238	5.560000	5.6000	-2.946%	46,816	-80.000%
2024-11-27	5.8950	5.9000	5.670000	5.7700	-0.859%	40,990	-80.589%
2024-11-26	5.5500	5.9000	5.550000	5.8200	+1.217%	62,084	-80.756%
2024-11-25	6.1500	6.2000	5.570000	5.7500	-7.556%	132,532	-80.522%
2024-11-22	6.1450	6.2500	5.500000	6.2200	-4.308%	197,831	-81.994%
2024-11-21	6.6000	7.2500	6.350000	6.5000	+5.178%	672,723	-82.769%
2024-11-20	6.1650	6.8700	5.505000	6.1800	-2.524%	160,986	-81.877%
2024-11-19	5.7500	6.7500	5.630000	6.3400	+5.667%	283,626	-82.334%
2024-11-18	5.1650	6.2000	5.165000	6.0000	+14.177%	169,894	-81.333%
2024-11-15	5.9300	5.9300	5.125000	5.2550	-11.606%	125,250	-78.687%
2024-11-14	6.0000	6.2450	5.755000	5.9450	-4.498%	133,853	-81.161%
2024-11-13	6.2750	6.4200	5.800000	6.2250	-2.353%	191,190	-82.008%
2024-11-12	6.3000	6.8400	6.135000	6.3750	-0.235%	255,786	-82.431%
2024-11-11	5.8250	6.8650	5.705000	6.3900	+9.418%	460,265	-82.473%
2024-11-08	5.4000	5.8950	5.400000	5.8400	+3.271%	161,527	-80.822%
2024-11-07	5.5000	5.9850	5.350000	5.6550	+2.818%	137,528	-80.195%
2024-11-06	5.5550	6.3500	5.360000	5.5000	-0.722%	127,682	-79.636%
2024-11-05	5.2250	5.7900	5.225000	5.5400	+3.455%	69,612	-79.783%
2024-11-04	5.0000	5.4250	5.000000	5.3550	-4.885%	95,463	-79.085%
2024-11-01	6.0000	6.6500	5.440000	5.6300	+0.896%	267,194	-80.107%
2024-10-31	6.0000	6.0500	5.305000	5.5800	-8.148%	114,653	-79.928%
2024-10-30	6.5500	6.9050	5.895000	6.0750	-11.765%	164,185	-81.564%
2024-10-29	6.7500	8.0000	6.750000	6.8850	-5.034%	215,568	-83.733%
2024-10-28	6.7350	7.4800	6.535000	7.2500	+9.682%	277,557	-84.552%
2024-10-25	7.1250	7.4500	6.160000	6.6100	-9.203%	428,824	-83.056%
2024-10-24	9.2200	9.2500	7.000000	7.2800	+3.262%	1,439,474	-84.615%
2024-10-23	16.1300	18.4950	7.050000	7.0500	-10.019%	11,355,350	-84.113%
2024-10-22	7.4500	7.9450	7.030000	7.8350	+7.329%	405,449	-85.705%
2024-10-21	6.0100	7.5000	6.010000	7.3000	+19.672%	119,454	-84.658%
2024-10-18	6.2000	6.2200	5.940000	6.1000	+1.836%	8,881	-81.639%
2024-10-17	6.2000	6.2250	5.875000	5.9900	-2.760%	13,270	-81.302%
2024-10-16	6.2100	6.2100	6.020000	6.1600	-0.805%	11,156	-81.818%
2024-10-15	6.2650	6.3800	6.075000	6.2100	+0.161%	9,990	-81.965%
2024-10-14	6.0250	6.3800	5.805000	6.2000	+4.818%	18,969	-81.935%
2024-10-11	5.9000	6.1100	5.825000	5.9150	+0.767%	15,973	-81.065%
2024-10-10	5.9550	6.1850	5.830000	5.8700	-4.163%	23,653	-80.920%
2024-10-09	6.2500	6.2650	5.800000	6.1250	-3.771%	21,249	-81.714%
2024-10-08	5.8500	6.7300	5.695000	6.3650	+11.374%	83,878	-82.404%
2024-10-07	6.2600	6.3300	5.500000	5.7150	-4.351%	28,262	-80.402%
2024-10-04	6.0000	6.1050	5.760000	5.9750	-0.500%	14,064	-81.255%
2024-10-03	6.4000	6.4000	5.850000	6.0050	-2.358%	18,924	-81.349%
2024-10-02	6.4600	6.5000	6.005000	6.1500	-5.166%	32,249	-81.789%
2024-10-01	6.7500	6.7500	6.250000	6.4850	-0.613%	15,824	-82.729%
2024-09-30	7.0450	7.0900	6.500000	6.5250	-7.381%	27,750	-82.835%
2024-09-27	7.0000	7.1650	6.920000	7.0450	+0.787%	13,411	-84.102%
2024-09-26	7.3200	7.3200	6.600000	6.9900	-1.895%	20,125	-83.977%
2024-09-25	7.2500	7.2950	7.080000	7.1250	-0.350%	9,094	-84.281%
2024-09-24	7.1500	7.2450	7.050000	7.1500	+2.143%	11,148	-84.336%
2024-09-23	7.4500	7.5720	6.850000	7.0000	-2.098%	29,798	-84.000%
2024-09-20	7.7400	7.8750	7.150000	7.1500	-5.361%	15,220	-84.336%
2024-09-19	7.9750	8.0000	7.375000	7.5550	-5.563%	29,485	-85.175%
2024-09-18	7.8050	8.0000	7.750000	8.0000	+4.575%	19,632	-86.000%
2024-09-17	7.6250	7.8700	7.500000	7.6500	+0.791%	17,904	-85.359%
2024-09-16	7.4850	7.7550	7.250000	7.5900	+2.429%	21,078	-85.244%
2024-09-13	7.4300	7.6900	7.125000	7.4100	-0.537%	28,475	-84.885%
2024-09-12	8.0000	8.4400	7.405000	7.4500	-5.577%	52,743	-84.966%
2024-09-11	7.3700	8.0350	7.025000	7.8900	+8.008%	99,265	-85.805%
2024-09-10	7.8500	8.3750	7.000000	7.3050	+2.887%	113,744	-84.668%
2024-09-09	7.3900	7.3900	6.425000	7.1000	-0.838%	24,887	-84.225%
2024-09-06	7.5800	7.8500	7.010000	7.1600	-4.533%	17,424	-84.358%
2024-09-05	7.4350	7.8000	7.435000	7.5000	+0.536%	24,536	-85.067%
2024-09-04	7.8500	7.8500	7.250000	7.4600	-1.192%	18,181	-84.987%
2024-09-03	7.7350	7.9550	7.550000	7.5500	-3.944%	16,910	-85.166%
2024-08-30	7.3450	8.3450	6.850000	7.8600	+6.939%	35,328	-85.751%
2024-08-29	7.8400	7.8900	7.005000	7.3500	-3.733%	32,441	-84.762%
2024-08-28	8.1500	8.6400	7.575000	7.6350	-8.672%	37,425	-85.331%
2024-08-27	8.9500	8.9500	8.350000	8.3600	-7.111%	42,282	-86.603%
2024-08-26	9.3500	9.7450	8.725000	9.0000	-7.692%	77,030	-87.556%
2024-08-23	8.7850	10.1450	8.460000	9.7500	+12.717%	120,631	-88.513%
2024-08-22	8.0150	9.0500	8.000000	8.6500	+4.217%	73,574	-87.052%
2024-08-21	8.3000	8.7000	7.750000	8.3000	-2.468%	61,782	-86.506%
2024-08-20	7.5500	9.7200	7.255000	8.5100	+17.949%	225,738	-86.839%
2024-08-19	6.9450	7.4450	6.500000	7.2150	+8.906%	84,751	-84.477%
2024-08-16	7.3000	7.7750	4.775000	6.6250	-6.028%	104,681	-83.094%
2024-08-15	6.5500	7.1000	6.260000	7.0500	+1.805%	72,335	-84.113%
2024-08-14	7.3550	7.3550	6.497500	6.9250	-5.718%	84,885	-83.827%
2024-08-13	8.0000	8.0950	7.030000	7.3450	-9.040%	88,614	-84.752%
2024-08-12	9.0000	9.0000	8.005000	8.0750	-9.473%	70,598	-86.130%
2024-08-09	8.5450	9.1050	8.155000	8.9200	+1.943%	64,605	-87.444%
2024-08-08	9.3500	10.3000	8.560000	8.7500	-6.417%	192,739	-87.200%
2024-08-07	8.7700	10.3800	7.650000	9.3500	+9.102%	258,178	-88.021%
2024-08-06	10.3600	10.3600	8.270000	8.5700	-11.740%	366,231	-86.931%
2024-08-05	14.0000	14.0000	9.610000	9.7100	-22.506%	1,054,976	-88.465%
2024-08-02	14.1500	14.1500	12.000000	12.5300	-13.794%	137,613	-91.061%
2024-08-01	16.0000	17.9950	14.050000	14.5350	-8.239%	139,184	-92.294%
2024-07-31	19.0000	26.7400	15.550000	15.8400	-22.732%	499,331	-92.929%
2024-07-30	42.3500	46.0000	15.005000	20.5000	-60.577%	933,268	-94.537%
2024-07-29	54.0000	56.0000	51.500000	52.0000	-2.804%	8,000	-97.846%
2024-07-26	55.5000	57.7200	52.500000	53.5000	-5.310%	6,939	-97.907%
2024-07-25	56.0000	62.0000	52.520000	56.5000	+4.630%	14,599	-98.018%
2024-07-24	54.0000	54.5000	51.000000	54.0000	+0.935%	3,336	-97.926%
2024-07-23	55.0000	55.0000	51.000000	53.5000	+0.943%	5,242	-97.907%
2024-07-22	54.0000	54.5000	52.000000	53.0000	+0.952%	4,618	-97.887%
2024-07-19	56.0000	57.5000	51.000000	52.5000	-7.895%	7,569	-97.867%
2024-07-18	55.5000	62.0000	53.500000	57.0000	+3.636%	11,371	-98.035%
2024-07-17	56.0000	57.5000	54.000000	55.0000	-0.901%	4,971	-97.964%
2024-07-16	58.5000	58.5000	53.500000	55.5000	-5.932%	8,444	-97.982%
2024-07-15	60.0000	60.5000	56.000000	59.0000	-4.065%	10,889	-98.102%
2024-07-12	59.5000	68.0000	58.500000	61.5000	-2.381%	20,307	-98.179%
2024-07-11	63.0000	82.5000	55.500000	63.0000	+20.000%	268,437	-98.222%
2024-07-10	53.5000	54.7000	50.000000	52.5000	+1.942%	7,398	-97.867%
2024-07-09	56.5000	57.4650	50.005000	51.5000	-11.207%	14,108	-97.825%
2024-07-08	60.5000	63.5000	56.500000	58.0000	-4.918%	16,170	-98.069%
2024-07-05	66.0000	70.7100	60.000000	61.0000	-16.438%	31,283	-98.164%
2024-07-03	131.0000	148.0000	66.000000	73.0000	+15.873%	1,115,182	-98.466%
2024-07-02	72.5000	72.5000	62.000000	63.0000	-11.268%	4,923	-98.222%
2024-07-01	77.0000	80.0000	70.000000	71.0000	-10.127%	4,073	-98.423%
2024-06-28	83.5000	88.0000	77.500000	79.0000	-4.819%	4,108	-98.582%
2024-06-27	90.0000	91.8650	80.500000	83.0000	-9.783%	6,978	-98.651%
2024-06-26	95.0000	97.0000	80.500000	92.0000	-35.211%	30,810	-98.783%
2024-06-25	116.0000	200.0000	114.005000	142.0000	+27.354%	206,041	-99.211%
2024-06-24	99.0000	117.4950	96.000000	111.5000	+12.626%	3,356	-98.996%
2024-06-21	105.0000	115.0000	99.000000	99.0000	-7.042%	2,934	-98.869%
2024-06-20	112.5000	118.0900	104.500000	106.5000	-11.983%	3,925	-98.948%
2024-06-18	132.5000	142.4950	115.500000	121.0000	-16.552%	3,871	-99.074%
2024-06-17	155.0000	179.3750	135.500000	145.0000	+3.943%	15,786	-99.228%
2024-06-14	180.0000	414.0000	139.500000	139.5000	-22.928%	198,538	-99.197%
2024-06-13	156.5000	192.5000	154.000000	181.0000	+15.655%	2,345	-99.381%
2024-06-12	172.0000	172.0000	155.505000	156.5000	-9.275%	1,133	-99.284%
2024-06-11	175.5000	185.5000	153.000000	172.5000	-5.479%	1,949	-99.351%
2024-06-10	175.0000	210.0000	168.600000	182.5000	-27.723%	4,703	-99.386%
2024-06-07	255.5000	264.9950	244.005000	252.5000	-5.607%	1,652	-99.556%
2024-06-06	264.5000	287.4950	241.500000	267.5000	-0.742%	3,364	-99.581%
2024-06-05	305.0000	349.4950	241.000000	269.5000	-16.369%	7,936	-99.584%
2024-06-04	345.0000	362.5000	312.500000	322.2500	-0.846%	1,803	-99.652%
2024-06-03	447.0000	447.0000	320.000000	325.0000	-39.870%	3,774	-99.655%
2024-05-31	537.5000	544.0000	501.250000	540.5000	-0.643%	229	-99.793%
2024-05-30	522.7500	620.0000	510.000000	544.0000	+2.982%	720	-99.794%
2024-05-29	500.0000	637.2500	488.250000	528.2500	+3.123%	1,736	-99.788%
2024-05-28	512.5000	547.5000	492.750000	512.2500	-2.196%	225	-99.781%
2024-05-24	538.0000	800.0000	501.750000	523.7500	-2.649%	1,977	-99.786%
2024-05-23	535.0000	541.2500	505.500000	538.0000	+4.012%	39	-99.792%
2024-05-22	537.2500	549.7500	515.000000	517.2500	-3.767%	50	-99.783%
2024-05-21	547.5000	550.0000	502.000000	537.5000	-0.463%	63	-99.792%
2024-05-20	525.0000	550.0000	501.750000	540.0000	-0.461%	53	-99.793%
2024-05-17	582.7500	595.0000	525.000000	542.5000	-3.513%	79	-99.794%
2024-05-16	480.2500	572.5000	480.250000	562.2500	+12.675%	131	-99.801%
2024-05-15	519.0000	532.5000	475.000000	499.0000	-3.900%	75	-99.776%
2024-05-14	525.0000	531.2500	487.500000	519.2500	+1.814%	77	-99.784%
2024-05-13	499.0000	549.7500	475.250000	510.0000	+4.294%	131	-99.780%
2024-05-10	506.7500	518.0000	475.000000	489.0000	-6.411%	138	-99.771%
2024-05-09	559.5000	562.2500	505.000000	522.5000	-12.917%	266	-99.786%
2024-05-08	557.5000	675.0000	545.000000	600.0000	+10.599%	1,372	-99.813%
2024-05-07	525.0000	575.0000	505.000000	542.5000	+7.426%	104	-99.794%
2024-05-06	547.5000	552.7500	503.500000	505.0000	-8.639%	45	-99.778%
2024-05-03	550.0000	572.2500	525.500000	552.7500	+2.590%	34	-99.797%
2024-05-02	535.0000	572.5000	525.000000	538.7950	-1.139%	45	-99.792%
2024-05-01	547.5000	550.0000	508.250000	545.0000	+3.146%	29	-99.794%
2024-04-30	550.0000	550.0000	508.750000	528.3750	-1.698%	19	-99.788%
2024-04-29	534.7500	537.5000	500.000000	537.5000	0.000%	27	-99.792%
2024-04-26	525.0000	550.0000	500.000000	537.5000	+5.392%	44	-99.792%
2024-04-25	536.5000	536.5000	487.500000	510.0000	-4.673%	42	-99.780%
2024-04-24	524.7500	549.5000	500.000000	535.0000	+1.905%	31	-99.791%
2024-04-23	495.0000	537.2500	480.000000	525.0000	+5.475%	59	-99.787%
2024-04-22	511.7500	524.7500	477.750000	497.7500	-1.436%	35	-99.775%
2024-04-19	544.0000	544.0000	478.000000	505.0000	-0.980%	35	-99.778%
2024-04-18	522.5000	524.7500	478.000000	510.0000	-0.196%	54	-99.780%
2024-04-17	512.5000	518.7500	475.000000	511.0000	-1.966%	84	-99.781%
2024-04-16	595.0000	605.7150	518.750000	521.2500	-14.584%	146	-99.785%
2024-04-15	652.5000	652.5000	580.000000	610.2500	+0.288%	47	-99.816%
2024-04-12	590.0000	625.0000	580.000000	608.5000	+1.417%	81	-99.816%
2024-04-11	597.5000	625.0000	579.500000	600.0000	+3.538%	60	-99.813%
2024-04-10	595.0000	597.5000	552.750000	579.5000	+1.223%	58	-99.807%
2024-04-09	575.0000	616.2500	560.250000	572.5000	+2.232%	113	-99.804%
2024-04-08	687.2500	698.7500	550.000000	560.0000	-13.380%	318	-99.800%
2024-04-05	794.0000	794.0000	625.000000	646.5000	-8.135%	104	-99.827%
2024-04-04	740.3750	749.7500	702.500000	703.7500	-3.744%	27	-99.841%
2024-04-03	750.0000	784.6250	702.500000	731.1250	-4.894%	90	-99.847%
2024-04-02	900.0000	950.0000	750.000000	768.7500	-14.536%	117	-99.854%
2024-04-01	965.0000	965.0000	875.500000	899.5000	-0.608%	46	-99.875%
2024-03-28	918.7500	975.0000	891.500000	905.0000	-2.162%	73	-99.876%
2024-03-27	937.5000	937.5000	847.500000	925.0000	-1.333%	52	-99.879%
2024-03-26	942.5000	945.0000	885.750000	937.5000	-0.794%	11	-99.881%
2024-03-25	902.5000	945.0000	875.000000	945.0000	0.000%	47	-99.881%
2024-03-22	885.6250	950.0000	875.000000	945.0000	+7.570%	31	-99.881%
2024-03-21	924.5000	970.5000	878.500000	878.5000	-2.875%	27	-99.873%
2024-03-20	886.2500	1,100.0000	875.000000	904.5000	+4.566%	91	-99.876%
2024-03-19	937.0000	950.0000	850.000000	865.0000	-5.439%	58	-99.871%
2024-03-18	947.5000	947.5000	900.000000	914.7500	+2.694%	17	-99.878%
2024-03-15	1,028.5000	1,028.5000	875.000000	890.7500	-10.702%	42	-99.874%
2024-03-14	967.5000	1,025.0000	802.500000	997.5000	+3.448%	84	-99.888%
2024-03-13	1,075.7500	1,100.0000	952.750000	964.2500	-10.903%	73	-99.884%
2024-03-12	1,136.7500	1,150.0000	1,050.000000	1,082.2500	-0.643%	61	-99.897%
2024-03-11	1,130.0000	1,195.0000	1,075.000000	1,089.2500	+1.349%	149	-99.897%
2024-03-08	1,089.5000	1,125.0000	1,002.500000	1,074.7500	-2.073%	71	-99.896%
2024-03-07	1,175.0000	1,175.0000	977.000000	1,097.5000	-2.205%	145	-99.898%
2024-03-06	1,000.0000	1,167.2500	952.500000	1,122.2500	+15.845%	424	-99.900%
2024-03-05	970.0000	1,025.0000	877.500000	968.7500	+4.843%	221	-99.884%
2024-03-04	850.0000	950.0000	800.000000	924.0000	+19.226%	312	-99.879%
2024-03-01	725.0000	850.0000	675.500000	775.0000	+11.511%	499	-99.855%
2024-02-29	694.7500	714.2500	675.000000	695.0000	+6.554%	72	-99.839%
2024-02-28	680.0000	700.0000	632.000000	652.2500	+1.006%	69	-99.828%
2024-02-27	632.0000	672.5000	625.000000	645.7550	+2.909%	56	-99.827%
2024-02-26	658.5000	673.5000	625.000000	627.5000	-6.343%	54	-99.822%
2024-02-23	715.0000	715.0000	621.000000	670.0000	-2.545%	122	-99.833%
2024-02-22	751.5000	751.5000	663.000000	687.5000	-3.947%	65	-99.837%
2024-02-21	746.2500	746.2500	685.000000	715.7500	-1.276%	58	-99.844%
2024-02-20	681.0000	749.2500	675.005000	725.0000	+1.754%	85	-99.846%
2024-02-16	700.0000	722.5000	675.250000	712.5000	+0.707%	79	-99.843%
2024-02-15	717.5000	720.0000	680.000000	707.5000	+2.909%	90	-99.842%
2024-02-14	691.5000	735.0000	685.000000	687.5000	-2.827%	57	-99.837%
2024-02-13	712.5000	762.5000	680.750000	707.5000	-5.667%	142	-99.842%
2024-02-12	725.0000	793.0000	696.250000	750.0000	+7.914%	274	-99.851%
2024-02-09	642.5000	700.0000	642.500000	695.0000	+9.968%	99	-99.839%
2024-02-08	611.5000	657.0000	611.500000	632.0000	+3.564%	94	-99.823%
2024-02-07	752.0000	789.5000	593.000000	610.2500	-9.760%	439	-99.816%
2024-02-06	675.5000	812.5000	650.750000	676.2500	+3.363%	1,482	-99.834%
2024-02-05	650.0000	685.0000	625.000000	654.2500	+4.680%	156	-99.829%
2024-02-02	615.0000	656.5000	587.500000	625.0000	-0.990%	228	-99.821%
2024-02-01	632.5000	632.5000	592.750000	631.2500	+1.815%	124	-99.823%
2024-01-31	596.2500	643.7500	572.500000	620.0000	+3.333%	373	-99.819%
2024-01-30	675.0000	675.0000	572.500000	600.0000	-27.667%	1,485	-99.813%
2024-01-29	1,043.7500	1,043.7500	753.250000	829.5000	-20.944%	504	-99.865%
2024-01-26	1,175.5000	1,175.5000	927.500000	1,049.2500	-10.740%	360	-99.893%
2024-01-25	1,375.0000	1,404.4700	1,162.875000	1,175.5000	-16.379%	137	-99.905%
2024-01-24	1,405.0000	1,450.0000	1,277.500000	1,405.7500	+0.053%	51	-99.920%
2024-01-23	1,540.2500	1,540.2500	1,376.250000	1,405.0000	-11.524%	62	-99.920%
2024-01-22	1,625.0000	1,725.0000	1,425.500000	1,588.0000	-18.554%	176	-99.929%
2024-01-19	1,895.0000	2,035.5000	1,708.250000	1,949.7500	+12.459%	102	-99.943%
2024-01-18	1,775.0000	1,775.0000	1,578.750000	1,733.7500	-1.840%	96	-99.935%
2024-01-17	1,905.7500	2,050.0000	1,750.000000	1,766.2500	-1.929%	75	-99.937%
2024-01-16	2,300.0000	2,337.5000	1,767.750000	1,801.0000	-22.952%	148	-99.938%
2024-01-12	2,525.0000	2,575.0000	2,250.000000	2,337.5000	-7.426%	53	-99.952%
2024-01-11	2,650.0000	2,699.7500	2,425.500000	2,525.0000	-5.607%	38	-99.956%
2024-01-10	2,825.0000	2,862.5000	2,650.000000	2,675.0000	-6.957%	12	-99.958%
2024-01-09	2,937.5000	2,975.0000	2,800.500000	2,875.0000	-5.738%	13	-99.961%
2024-01-08	2,975.0000	3,050.0000	2,725.000000	3,050.0000	+2.521%	8	-99.963%
2024-01-05	3,025.0000	3,025.0000	2,875.000000	2,975.0000	+3.478%	4	-99.962%
2024-01-04	2,875.2500	2,950.0000	2,750.000000	2,875.0000	0.000%	9	-99.961%
2024-01-03	2,975.0000	3,050.0000	2,750.000000	2,875.0000	-3.361%	11	-99.961%
2024-01-02	3,250.0000	3,250.0000	2,950.000000	2,975.0000	-6.299%	22	-99.962%
2023-12-29	3,100.0000	3,275.0000	3,050.000000	3,175.0000	+0.794%	13	-99.965%
2023-12-28	3,125.0000	3,249.7500	3,100.000000	3,150.0000	-1.563%	9	-99.964%
2023-12-27	3,150.0000	3,400.0000	3,000.000000	3,200.0000	0.000%	43	-99.965%
2023-12-26	2,875.0000	3,500.0000	2,875.000000	3,200.0000	+5.785%	59	-99.965%
2023-12-22	3,000.0000	3,132.5000	2,875.000000	3,025.0000	+3.419%	34	-99.963%
2023-12-21	2,650.0000	3,250.0000	2,482.500000	2,925.0000	+18.182%	153	-99.962%
2023-12-20	3,125.0000	3,375.0000	2,475.000000	2,475.0000	-23.256%	159	-99.955%
2023-12-19	3,500.0000	3,550.0000	2,750.000000	3,225.0000	-3.008%	125	-99.965%
2023-12-18	4,400.0000	4,480.2500	2,875.000000	3,325.0000	-23.121%	229	-99.966%
2023-12-15	4,650.0000	5,025.0000	4,325.000000	4,325.0000	-1.705%	55	-99.974%
2023-12-14	4,550.0000	4,711.2500	4,350.000000	4,400.0000	+1.734%	23	-99.975%
2023-12-13	4,550.0000	4,747.5000	4,125.000000	4,325.0000	-5.464%	49	-99.974%
2023-12-12	4,775.0000	4,900.0000	4,475.000000	4,575.0000	-3.684%	21	-99.976%
2023-12-11	5,000.0000	5,088.7500	4,550.000000	4,750.0000	-8.213%	24	-99.976%
2023-12-08	5,200.0000	5,250.0000	4,800.000000	5,175.0000	-1.429%	18	-99.978%
2023-12-07	5,389.2500	5,624.7500	5,000.000000	5,250.0000	0.000%	15	-99.979%
2023-12-06	5,300.0000	5,725.0000	5,150.000000	5,250.0000	-0.943%	19	-99.979%
2023-12-05	5,600.0000	5,600.0000	5,300.000000	5,300.0000	-2.752%	24	-99.979%
2023-12-04	5,500.0000	5,525.2500	5,216.250000	5,450.0000	0.000%	10	-99.979%
2023-12-01	5,188.7500	5,500.0000	5,150.000000	5,450.0000	+4.808%	12	-99.979%
2023-11-30	5,050.0000	5,425.0000	5,050.000000	5,200.0000	+0.971%	8	-99.978%
2023-11-29	5,375.0000	5,450.0000	5,050.000000	5,150.0000	-1.905%	27	-99.978%
2023-11-28	5,625.0000	5,799.7500	4,762.500000	5,250.0000	-8.297%	29	-99.979%
2023-11-27	5,650.0000	5,949.7500	5,625.000000	5,725.0000	-3.782%	14	-99.980%
2023-11-24	5,500.0000	6,050.0000	5,500.000000	5,950.0000	+5.778%	19	-99.981%
2023-11-22	5,400.0000	6,750.0000	5,375.000000	5,625.0000	+7.656%	91	-99.980%
2023-11-21	6,175.0000	6,175.0000	4,900.000000	5,225.0000	-15.041%	55	-99.979%
2023-11-20	6,475.0000	6,875.0000	5,825.250000	6,150.0000	-7.865%	53	-99.982%
2023-11-17	5,275.0000	6,700.0000	5,250.000000	6,675.0000	+27.143%	72	-99.983%
2023-11-16	4,700.0000	5,625.0000	4,700.000000	5,250.0000	+9.375%	68	-99.979%
2023-11-15	4,350.0000	4,974.7500	4,199.750000	4,800.0000	+14.970%	25	-99.977%

.dark-mode .FbpH31{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FbpH31{ color: #333333; background-color: white; border: 2px solid #333333; }CNSPCNS Pharmaceuticals, Inc. Common Stockstock NASDAQ

CNSP
CNS Pharmaceuticals, Inc. Common Stock
stock NASDAQ