Dark

CNSP
CNS Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Jun 12, 2026 9:42:00 AM EDT

4.60USD-2.542%(-0.12)22,866

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 9, 2026 8:46:30 AM EDT

4.72USD0.000%(0.00)0

After-hours

Jun 12, 2026 4:00:30 PM EDT

4.89USD+6.304%(+0.29)1,137

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	4.6300	5.1000	4.630000	4.8900	+3.602%	22,866	0.000%
2026-06-11	4.5500	4.9000	4.401200	4.7200	+2.386%	18,512	+3.602%
2026-06-10	4.5900	4.7100	4.420100	4.6100	+0.436%	30,855	+6.074%
2026-06-09	4.7900	4.8459	4.590000	4.5900	-6.135%	44,703	+6.536%
2026-06-08	4.9100	5.2100	4.860100	4.8900	-2.200%	20,283	0.000%
2026-06-05	5.1700	5.1700	4.960000	5.0000	-5.303%	13,673	-2.200%
2026-06-04	4.8600	5.3400	4.850000	5.2800	+0.763%	21,171	-7.386%
2026-06-03	4.8500	5.2400	4.850000	5.2400	+6.504%	25,108	-6.679%
2026-06-02	4.9300	5.0900	4.905400	4.9200	-2.187%	10,242	-0.610%
2026-06-01	5.1500	5.2900	4.970000	5.0300	-7.537%	17,593	-2.783%
2026-05-29	4.8800	5.4400	4.850000	5.4400	+11.247%	25,425	-10.110%
2026-05-28	4.9800	5.1672	4.750000	4.8900	-4.492%	42,155	0.000%
2026-05-27	4.8300	5.2200	4.830000	5.1200	-1.916%	75,443	-4.492%
2026-05-26	4.9100	5.6100	4.680000	5.2200	-3.690%	954,173	-6.322%
2026-05-22	5.0700	5.4200	5.070000	5.4200	+7.327%	23,871	-9.779%
2026-05-21	5.0000	5.1200	4.900000	5.0500	-0.980%	16,295	-3.168%
2026-05-20	4.9800	5.3200	4.650000	5.1000	+6.695%	48,340	-4.118%
2026-05-19	4.6000	4.8400	4.600000	4.7800	+1.486%	26,446	+2.301%
2026-05-18	5.0000	5.0050	4.610000	4.7100	-4.848%	40,438	+3.822%
2026-05-15	5.0400	5.1000	4.950000	4.9500	-1.198%	32,323	-1.212%
2026-05-14	5.3000	5.4000	4.913400	5.0100	-9.239%	58,435	-2.395%
2026-05-13	6.0500	6.1673	5.000000	5.5200	-9.804%	145,570	-11.413%
2026-05-12	6.7300	7.3799	6.120000	6.1200	-9.467%	66,894	-20.098%
2026-05-11	6.9400	7.6000	5.800100	6.7600	-7.270%	220,972	-27.663%
2026-05-08	7.0400	7.6400	7.020000	7.2900	+2.676%	212,533	-32.922%
2026-05-07	6.8900	7.7400	6.720000	7.1000	+2.899%	251,474	-31.127%
2026-05-06	7.9100	7.9900	6.650100	6.9000	-3.497%	584,226	-29.130%
2026-05-05	5.7100	7.3000	5.270000	7.1500	-8.801%	1,510,371	-31.608%
2026-05-04	9.1900	10.5400	7.320000	7.8400	+239.232%	83,544,492	-37.628%
2026-05-01	2.2700	2.3700	2.270000	2.3111	+1.811%	12,377	+111.588%
2026-04-30	2.2300	2.3050	2.220000	2.2700	+0.442%	7,953	+115.419%
2026-04-29	2.4100	2.4100	2.210000	2.2600	-0.208%	5,090	+116.372%
2026-04-28	2.3100	2.3350	2.264700	2.2647	-1.105%	4,849	+115.923%
2026-04-27	2.4300	2.4300	2.213200	2.2900	-2.553%	5,463	+113.537%
2026-04-24	2.3400	2.4300	2.260100	2.3500	-4.858%	8,349	+108.085%
2026-04-23	2.4050	2.4700	2.320000	2.4700	0.000%	4,604	+97.976%
2026-04-22	2.4200	2.4900	1.900000	2.4700	+0.407%	76,726	+97.976%
2026-04-21	2.6800	2.6900	2.280000	2.4600	-8.550%	36,846	+98.780%
2026-04-20	2.5100	2.6900	2.370000	2.6900	+5.906%	8,686	+81.784%
2026-04-17	2.6600	2.7500	2.540000	2.5400	-4.511%	25,466	+92.520%
2026-04-16	2.8500	2.8500	2.580000	2.6600	-3.273%	22,875	+83.835%
2026-04-15	2.5800	2.8900	2.500000	2.7500	+4.167%	106,708	+77.818%
2026-04-14	2.4600	2.6500	2.380000	2.6400	+5.179%	20,039	+85.227%
2026-04-13	2.2300	2.5200	2.100100	2.5100	+15.138%	31,530	+94.821%
2026-04-10	2.1100	2.1800	2.100000	2.1800	+2.347%	10,985	+124.312%
2026-04-09	2.2500	2.2500	2.060000	2.1300	-2.294%	32,216	+129.577%
2026-04-08	2.3400	2.3500	2.100000	2.1800	0.000%	38,570	+124.312%
2026-04-07	2.3500	2.3503	2.140000	2.1800	-6.034%	17,119	+124.312%
2026-04-06	2.2200	2.3400	2.140000	2.3200	+2.655%	20,312	+110.776%
2026-04-02	2.2900	2.2900	2.150000	2.2600	-0.677%	12,395	+116.372%
2026-04-01	2.6800	2.6800	2.170000	2.2754	-4.795%	22,659	+114.907%
2026-03-31	2.4200	2.4200	2.350000	2.3900	+5.286%	5,088	+104.603%
2026-03-30	2.5800	2.5800	2.240000	2.2700	-6.967%	12,565	+115.419%
2026-03-27	2.4600	2.8183	2.390000	2.4400	-4.688%	32,386	+100.410%
2026-03-26	2.7000	2.7500	2.420000	2.5600	-6.227%	243,191	+91.016%
2026-03-25	2.8700	3.0000	2.620000	2.7300	+0.738%	22,092	+79.121%
2026-03-24	2.4400	2.8100	2.440000	2.7100	+7.753%	16,334	+80.443%
2026-03-23	2.2000	2.5600	2.200000	2.5150	+9.825%	24,210	+94.433%
2026-03-20	2.2900	2.2900	2.190000	2.2900	+5.530%	37,246	+113.537%
2026-03-19	2.2400	2.3100	2.100000	2.1700	-1.364%	17,263	+125.346%
2026-03-18	2.2600	2.3300	2.057300	2.2000	-2.655%	29,836	+122.273%
2026-03-17	2.4300	2.4700	2.240100	2.2600	-7.755%	55,102	+116.372%
2026-03-16	2.5000	2.5100	2.440000	2.4500	+0.410%	29,078	+99.592%
2026-03-13	2.7600	2.7748	2.320500	2.4400	-14.085%	160,991	+100.410%
2026-03-12	2.9100	3.1250	2.820000	2.8400	-4.054%	24,489	+72.183%
2026-03-11	3.5800	3.5800	2.840000	2.9600	-11.642%	99,324	+65.203%
2026-03-10	2.9700	3.6200	2.970000	3.3500	+10.927%	117,855	+45.970%
2026-03-09	3.0200	3.0600	2.760100	3.0200	+2.721%	25,135	+61.921%
2026-03-06	2.9100	3.1500	2.880000	2.9400	-2.000%	22,735	+66.327%
2026-03-05	3.0177	3.0316	2.870000	3.0000	-2.597%	12,158	+63.000%
2026-03-04	3.2000	3.2061	2.950000	3.0800	+1.316%	17,596	+58.766%
2026-03-03	3.1400	3.1778	3.000000	3.0400	-2.875%	19,526	+60.855%
2026-03-02	3.1201	3.2300	3.031900	3.1300	+0.643%	7,458	+56.230%
2026-02-27	3.1300	3.2401	3.000600	3.1100	+1.303%	12,292	+57.235%
2026-02-26	2.9400	3.1200	2.940000	3.0700	+2.676%	5,387	+59.283%
2026-02-25	2.9800	3.3423	2.950000	2.9900	+0.673%	25,115	+63.545%
2026-02-24	3.1200	3.1200	2.950000	2.9700	-5.112%	11,509	+64.646%
2026-02-23	3.3200	3.3200	3.030000	3.1300	-2.492%	9,522	+56.230%
2026-02-20	3.2822	3.2822	3.180000	3.2100	+0.627%	13,281	+52.336%
2026-02-19	3.3100	3.3100	3.096000	3.1900	+0.314%	22,377	+53.292%
2026-02-18	3.3300	3.5800	3.180000	3.1800	-2.454%	24,549	+53.774%
2026-02-17	3.4000	3.4600	3.090000	3.2600	-5.780%	16,096	+50.000%
2026-02-13	3.5500	3.6300	3.410000	3.4600	-6.486%	11,128	+41.329%
2026-02-12	3.9700	4.1200	3.670000	3.7000	+1.928%	12,931	+32.162%
2026-02-11	4.2300	4.2300	3.630000	3.6300	-11.247%	32,986	+34.711%
2026-02-10	4.3500	4.6200	3.980000	4.0900	-4.215%	84,681	+19.560%
2026-02-09	4.4100	4.4818	4.260000	4.2700	-5.322%	31,197	+14.520%
2026-02-06	4.5000	4.7300	4.340000	4.5100	-0.879%	22,997	+8.426%
2026-02-05	5.2200	5.2200	4.490000	4.5500	-12.668%	29,421	+7.473%
2026-02-04	5.2500	5.6100	5.190000	5.2100	-2.617%	11,514	-6.142%
2026-02-03	5.5800	5.5800	5.250000	5.3500	-1.109%	14,058	-8.598%
2026-02-02	5.5800	5.5800	5.392900	5.4100	-3.047%	7,048	-9.612%
2026-01-30	5.5200	5.8250	5.500000	5.5800	-3.627%	33,991	-12.366%
2026-01-29	5.8600	5.9750	5.788800	5.7900	-0.686%	16,645	-15.544%
2026-01-28	6.0900	6.1450	5.760100	5.8300	-4.894%	22,438	-16.123%
2026-01-27	6.2500	6.2500	5.826400	6.1300	+0.822%	27,817	-20.228%
2026-01-26	6.1300	6.4096	6.000000	6.0800	+0.662%	13,861	-19.572%
2026-01-23	6.5300	6.5400	5.790000	6.0400	-3.360%	23,221	-19.040%
2026-01-22	6.5500	6.7200	6.060000	6.2500	-6.994%	37,426	-21.760%
2026-01-21	7.2700	7.4200	6.505000	6.7200	-7.565%	44,009	-27.232%
2026-01-20	7.0100	7.5116	6.596500	7.2700	+3.267%	31,210	-32.737%
2026-01-16	6.9100	7.5000	6.500000	7.0400	-4.478%	67,549	-30.540%
2026-01-15	6.4300	8.9200	6.430000	7.3700	+18.871%	1,035,777	-33.650%
2026-01-14	6.1200	6.5200	6.000100	6.2000	+0.977%	9,310	-21.129%
2026-01-13	6.1100	6.1400	5.825300	6.1400	+2.163%	8,713	-20.358%
2026-01-12	5.7500	6.2793	5.750000	6.0100	+3.265%	12,574	-18.636%
2026-01-09	5.9600	6.4250	5.768600	5.8200	-2.020%	17,349	-15.979%
2026-01-08	5.6500	5.9800	5.470000	5.9400	+7.220%	20,628	-17.677%
2026-01-07	5.6016	5.7364	5.370000	5.5400	+4.528%	9,791	-11.733%
2026-01-06	5.2800	5.4900	5.200100	5.3000	+0.354%	8,381	-7.736%
2026-01-05	5.3000	5.3950	5.280000	5.2813	-0.353%	8,741	-7.409%
2026-01-02	5.4600	5.4976	5.180000	5.3000	+0.952%	8,937	-7.736%
2025-12-31	5.5200	5.9700	5.150000	5.2500	-3.846%	16,420	-6.857%
2025-12-30	5.5900	6.1700	5.300000	5.4600	+2.825%	21,266	-10.440%
2025-12-29	6.0050	6.0928	5.300000	5.3100	-13.938%	28,910	-7.910%
2025-12-26	6.1100	6.2999	5.910000	6.1700	-0.484%	27,452	-20.746%
2025-12-24	6.1500	6.2500	6.020000	6.2000	-0.482%	42,189	-21.129%
2025-12-23	6.5200	6.6150	6.000000	6.2300	-4.419%	46,713	-21.509%
2025-12-22	6.8000	6.8000	6.440000	6.5180	+0.123%	6,183	-24.977%
2025-12-19	6.7000	6.9700	6.510000	6.5100	-2.545%	6,946	-24.885%
2025-12-18	7.1200	7.1200	6.575000	6.6800	-3.426%	9,525	-26.796%
2025-12-17	7.3000	7.7800	6.600000	6.9170	-6.401%	75,951	-29.305%
2025-12-16	7.2300	7.6449	7.040000	7.3900	+4.231%	6,885	-33.829%
2025-12-15	7.8600	7.9100	7.010100	7.0900	-8.986%	10,202	-31.030%
2025-12-12	7.8900	8.0000	7.780000	7.7900	+1.778%	13,141	-37.227%
2025-12-11	7.4500	8.0000	7.400000	7.6539	+1.645%	12,865	-36.111%
2025-12-10	7.1692	8.1000	7.169200	7.5300	+7.673%	52,264	-35.060%
2025-12-09	7.2500	7.2500	6.720000	6.9934	-3.004%	5,635	-30.077%
2025-12-08	6.7600	7.5000	6.690000	7.2100	+9.242%	22,385	-32.178%
2025-12-05	6.6800	6.9387	6.540000	6.6000	+1.382%	8,606	-25.909%
2025-12-04	6.5100	6.6000	6.285000	6.5100	-2.252%	7,336	-24.885%
2025-12-03	6.4400	6.6600	6.110000	6.6600	+2.304%	10,172	-26.577%
2025-12-02	6.8500	6.8500	6.353200	6.5100	-5.378%	4,704	-24.885%
2025-12-01	6.9000	7.0950	6.869300	6.8800	-0.865%	2,093	-28.924%
2025-11-28	6.9400	7.1800	6.930000	6.9400	+2.967%	1,993	-29.539%
2025-11-26	6.9400	7.6568	6.620000	6.7400	-0.296%	12,510	-27.448%
2025-11-25	6.9500	7.0400	6.760000	6.7600	-1.170%	5,094	-27.663%
2025-11-24	6.9188	7.0690	6.745000	6.8400	-0.870%	8,560	-28.509%
2025-11-21	6.7391	6.9000	6.610100	6.9000	+5.991%	12,799	-29.130%
2025-11-20	6.9583	6.9583	6.298800	6.5100	-3.269%	5,595	-24.885%
2025-11-19	6.9375	6.9375	6.542200	6.7300	+0.074%	3,103	-27.340%
2025-11-18	6.5100	6.7250	6.510000	6.7250	+0.373%	3,952	-27.286%
2025-11-17	6.6900	6.7900	6.500000	6.7000	-2.899%	7,524	-27.015%
2025-11-14	6.0400	6.9000	6.040000	6.9000	+6.977%	10,202	-29.130%
2025-11-13	6.1375	6.5800	6.137500	6.4500	-2.124%	8,687	-24.186%
2025-11-12	6.6167	6.7000	6.418700	6.5900	-2.080%	6,667	-25.797%
2025-11-11	6.2900	6.7400	6.150000	6.7300	+3.698%	10,230	-27.340%
2025-11-10	6.6200	6.8000	6.130000	6.4900	-1.218%	114,264	-24.653%
2025-11-07	6.8170	6.8170	6.570000	6.5700	-4.920%	22,057	-25.571%
2025-11-06	6.8200	7.0250	6.590000	6.9100	+1.293%	9,358	-29.233%
2025-11-05	6.6000	6.8400	6.510000	6.8218	+3.361%	9,072	-28.318%
2025-11-04	7.0200	7.0200	6.500000	6.6000	-7.950%	14,707	-25.909%
2025-11-03	7.5100	7.5200	7.160000	7.1700	-6.883%	7,464	-31.799%
2025-10-31	7.3200	7.7500	7.261900	7.7000	+2.530%	9,549	-36.494%
2025-10-30	7.6949	7.6949	7.293700	7.5100	-1.184%	7,582	-34.887%
2025-10-29	8.1200	8.2759	7.580000	7.6000	-5.707%	15,877	-35.658%
2025-10-28	8.6500	8.6500	8.060000	8.0600	-3.473%	28,270	-39.330%
2025-10-27	8.2400	8.5800	8.240000	8.3500	+1.181%	11,493	-41.437%
2025-10-24	8.0700	8.4000	8.070000	8.2525	+2.516%	9,110	-40.745%
2025-10-23	8.2600	8.6100	8.010000	8.0500	-6.243%	29,036	-39.255%
2025-10-22	9.0000	9.0000	8.315000	8.5860	-4.600%	19,827	-43.047%
2025-10-21	9.0100	9.1400	8.570000	9.0000	-1.639%	8,998	-45.667%
2025-10-20	9.0000	9.3000	8.910000	9.1500	-0.543%	12,205	-46.557%
2025-10-17	9.0729	9.2150	9.000000	9.2000	-3.056%	12,368	-46.848%
2025-10-16	9.5200	9.5306	9.160000	9.4900	-0.315%	11,094	-48.472%
2025-10-15	9.5500	9.7608	9.300000	9.5200	-0.210%	13,423	-48.634%
2025-10-14	9.0000	9.8500	8.599000	9.5400	+3.135%	30,090	-48.742%
2025-10-13	9.7500	9.8550	9.250000	9.2500	-4.688%	15,126	-47.135%
2025-10-10	9.8650	10.2700	9.254900	9.7050	-3.433%	44,370	-49.614%
2025-10-09	10.3500	10.5600	9.710000	10.0500	-4.920%	59,020	-51.343%
2025-10-08	10.1300	10.5880	9.650000	10.5700	+5.700%	72,581	-53.737%
2025-10-07	9.6200	10.2800	9.310000	10.0000	+5.502%	88,170	-51.100%
2025-10-06	9.0000	9.4823	8.710000	9.4785	+5.846%	35,988	-48.410%
2025-10-03	8.8700	8.9550	8.682100	8.9550	+0.845%	7,924	-45.394%
2025-10-02	8.6900	8.9100	8.500000	8.8800	+2.069%	8,200	-44.932%
2025-10-01	8.8400	8.9900	8.681700	8.7000	-3.333%	7,290	-43.793%
2025-09-30	8.9400	9.0000	8.690000	9.0000	+1.237%	6,106	-45.667%
2025-09-29	9.0000	9.0000	8.767000	8.8900	-0.112%	12,762	-44.994%
2025-09-26	8.4900	8.9400	8.420100	8.9000	+2.890%	10,880	-45.056%
2025-09-25	8.4300	8.6500	8.400000	8.6500	+3.842%	13,362	-43.468%
2025-09-24	8.2375	8.4900	8.150000	8.3300	+1.585%	12,953	-41.297%
2025-09-23	7.7200	8.4000	7.720000	8.2000	-3.302%	12,413	-40.366%
2025-09-22	7.8600	8.5000	7.560000	8.4800	+6.266%	18,263	-42.335%
2025-09-19	8.8900	8.8900	7.840100	7.9800	-8.696%	35,933	-38.722%
2025-09-18	8.5000	8.9000	8.415000	8.7400	+0.115%	35,961	-44.050%
2025-09-17	8.8300	8.9400	8.520000	8.7300	-4.486%	25,185	-43.986%
2025-09-16	9.2200	9.2200	8.310000	9.1400	-0.652%	510,538	-46.499%
2025-09-15	7.7300	9.2600	7.600000	9.2000	+24.493%	98,580	-46.848%
2025-09-12	7.8200	8.0650	7.390000	7.3900	-1.729%	35,161	-33.829%
2025-09-11	6.8900	7.6900	6.824800	7.5200	+7.429%	43,018	-34.973%
2025-09-10	6.6700	7.1300	6.524100	7.0000	+6.061%	13,416	-30.143%
2025-09-09	6.4000	6.6000	6.330000	6.6000	+3.286%	10,736	-25.909%
2025-09-08	6.2800	6.3950	6.050000	6.3900	+3.231%	19,941	-23.474%
2025-09-05	6.1800	6.3150	5.880000	6.1900	+0.650%	9,705	-21.002%
2025-09-04	6.2100	6.2500	5.910000	6.1500	+0.490%	14,983	-20.488%
2025-09-03	6.2400	6.3700	6.070000	6.1200	-2.080%	15,312	-20.098%
2025-09-02	6.2000	6.3500	6.110000	6.2500	+0.806%	6,392	-21.760%
2025-08-29	6.3000	6.6900	6.050000	6.2000	-1.038%	19,739	-21.129%
2025-08-28	6.2900	6.5000	6.040000	6.2650	-0.397%	17,453	-21.947%
2025-08-27	6.2500	6.3850	5.850100	6.2900	+2.778%	9,951	-22.258%
2025-08-26	6.4800	6.4951	6.102200	6.1200	-6.422%	23,447	-20.098%
2025-08-25	6.2300	6.7000	6.040000	6.5400	+0.926%	49,778	-25.229%
2025-08-22	6.4600	6.6500	5.760000	6.4800	+6.755%	79,885	-24.537%
2025-08-21	6.2800	6.5000	5.810100	6.0700	-12.912%	844,821	-19.440%
2025-08-20	5.4100	7.3200	5.410000	6.9700	+28.835%	123,700	-29.842%
2025-08-19	6.1900	6.1900	5.310000	5.4100	-12.601%	26,605	-9.612%
2025-08-18	5.3100	6.2500	5.110100	6.1900	+21.611%	82,100	-21.002%
2025-08-15	6.3100	6.3292	4.930000	5.0900	-15.589%	77,150	-3.929%
2025-08-14	7.1500	7.7450	5.728000	6.0300	-11.193%	84,307	-18.905%
2025-08-13	6.5900	7.5500	6.320000	6.7900	+3.349%	38,708	-27.982%
2025-08-12	6.7400	6.7900	6.280100	6.5700	-0.906%	31,728	-25.571%
2025-08-11	6.7700	6.9300	6.440000	6.6301	-1.043%	18,488	-26.245%
2025-08-08	7.0000	7.0399	6.655952	6.7000	-4.149%	13,096	-27.015%
2025-08-07	7.5300	7.5300	6.830000	6.9900	-6.174%	27,838	-30.043%
2025-08-06	7.6300	7.6963	7.240000	7.4500	-2.487%	15,911	-34.362%
2025-08-05	7.5000	7.7399	7.407500	7.6400	+1.731%	10,321	-35.995%
2025-08-04	7.7472	8.1000	7.500000	7.5100	-2.468%	17,336	-34.887%
2025-08-01	8.0100	8.2373	7.700000	7.7000	-3.509%	15,926	-36.494%
2025-07-31	7.6600	8.3300	7.580000	7.9800	+4.724%	54,709	-38.722%
2025-07-30	8.0300	8.0300	7.500000	7.6200	-6.042%	35,380	-35.827%
2025-07-29	8.3500	8.9700	7.990000	8.1100	-0.977%	17,155	-39.704%
2025-07-28	8.8700	9.0794	8.180000	8.1900	-7.143%	21,651	-40.293%
2025-07-25	8.6100	9.4500	8.510000	8.8200	+2.678%	42,903	-44.558%
2025-07-24	8.1800	9.3000	7.720000	8.5900	+4.629%	99,430	-43.073%
2025-07-23	8.9800	9.1499	8.170000	8.2100	-6.916%	48,916	-40.438%
2025-07-22	8.7500	9.6200	8.250000	8.8200	-1.356%	85,046	-44.558%
2025-07-21	9.2628	9.3840	7.912800	8.9412	-6.862%	50,610	-45.309%
2025-07-18	10.0800	10.0800	9.600000	9.6000	-10.714%	42,641	-49.063%
2025-07-17	10.2252	11.1600	10.225200	10.7520	+3.800%	15,037	-54.520%
2025-07-16	10.2960	10.5588	10.200000	10.3584	-0.346%	6,746	-52.792%
2025-07-15	10.3800	10.6416	10.200000	10.3944	-1.062%	5,622	-52.955%
2025-07-14	10.3536	10.7160	10.200000	10.5060	+0.080%	7,608	-53.455%
2025-07-11	10.6800	11.0976	10.263600	10.4976	-3.603%	16,929	-53.418%
2025-07-10	11.1540	11.2584	10.200000	10.8900	-3.457%	9,586	-55.096%
2025-07-09	10.9536	11.3880	10.953600	11.2800	+2.991%	9,577	-56.649%
2025-07-08	10.7400	11.2800	10.680000	10.9524	+3.293%	8,890	-55.352%
2025-07-07	10.8000	11.1600	10.236100	10.6032	-3.957%	10,213	-53.882%
2025-07-03	11.1252	11.2788	10.800000	11.0400	-2.117%	5,923	-55.707%
2025-07-02	10.2000	12.3600	9.840000	11.2788	+10.434%	36,194	-56.644%
2025-07-01	9.7200	10.5588	9.600000	10.2132	+3.164%	10,091	-52.121%
2025-06-30	10.5600	10.7903	9.603600	9.9000	-6.143%	8,299	-50.606%
2025-06-27	9.8868	10.7784	9.723600	10.5480	+5.018%	20,026	-53.641%
2025-06-26	9.6600	10.0560	9.478800	10.0440	+4.625%	9,803	-51.314%
2025-06-25	9.2316	10.0800	8.808000	9.6000	+5.541%	11,030	-49.063%
2025-06-24	9.2400	9.4800	9.000000	9.0960	-0.132%	21,709	-46.240%
2025-06-23	9.2208	9.6000	8.763600	9.1080	-1.556%	19,080	-46.311%
2025-06-20	9.9600	10.2000	9.240000	9.2520	-7.309%	16,761	-47.147%
2025-06-18	9.8688	10.3188	9.600000	9.9816	+0.338%	12,087	-51.010%
2025-06-17	9.7320	10.0800	9.480000	9.9480	+2.219%	10,779	-50.844%
2025-06-16	10.0416	10.0800	9.672000	9.7320	+0.458%	20,042	-49.753%
2025-06-13	10.4400	10.5588	9.600000	9.6876	-9.292%	28,094	-49.523%
2025-06-12	10.9200	11.1504	10.322400	10.6800	-4.301%	23,410	-54.213%
2025-06-11	11.5764	11.7600	10.800000	11.1600	-5.102%	33,839	-56.183%
2025-06-10	12.4800	12.4812	11.300400	11.7600	-4.854%	22,070	-58.418%
2025-06-09	12.8400	12.8400	12.000000	12.3600	-0.962%	15,264	-60.437%
2025-06-06	12.1200	12.8400	12.000000	12.4800	+2.970%	16,869	-60.817%
2025-06-05	12.4800	12.7200	11.982000	12.1200	-4.717%	14,328	-59.653%
2025-06-04	12.1200	12.8400	12.000000	12.7200	+4.950%	13,910	-61.557%
2025-06-03	11.8200	12.9600	11.515200	12.1200	+1.000%	34,257	-59.653%
2025-06-02	12.7200	12.7200	11.761200	12.0000	-2.913%	29,426	-59.250%
2025-05-30	12.4800	12.9552	12.360000	12.3600	-3.738%	8,383	-60.437%
2025-05-29	12.7200	13.2000	12.600000	12.8400	+1.905%	20,077	-61.916%
2025-05-28	12.7200	13.2000	12.600000	12.6000	-2.778%	21,742	-61.190%
2025-05-27	13.2000	13.7988	12.480000	12.9600	-1.818%	25,655	-62.269%
2025-05-23	13.8000	13.9188	12.840000	13.2000	-3.930%	16,391	-62.955%
2025-05-22	14.5200	14.7588	13.320000	13.7400	-6.148%	23,035	-64.410%
2025-05-21	15.6000	15.7284	14.640000	14.6400	-5.426%	21,313	-66.598%
2025-05-20	15.4800	16.5600	15.000000	15.4800	0.000%	37,366	-68.411%
2025-05-19	14.2800	16.4304	14.160000	15.4800	+0.781%	36,301	-68.411%
2025-05-16	14.5200	16.0800	14.040000	15.3600	+1.587%	40,288	-68.164%
2025-05-15	13.2000	15.1200	13.200000	15.1200	+9.565%	46,509	-67.659%
2025-05-14	14.7600	14.8800	12.720000	13.8000	-15.441%	111,161	-64.565%
2025-05-13	29.2800	34.7988	15.600000	16.3200	+12.397%	7,633,283	-70.037%
2025-05-12	13.3200	16.5600	13.320000	14.5200	+6.140%	31,013	-66.322%
2025-05-09	13.3608	13.8000	13.360800	13.6800	+1.786%	2,659	-64.254%
2025-05-08	13.5600	13.6800	12.900000	13.4400	-0.444%	3,324	-63.616%
2025-05-07	13.4400	13.6800	13.320000	13.5000	+2.273%	3,532	-63.778%
2025-05-06	13.3200	13.5600	13.069200	13.2000	0.000%	1,475	-62.955%
2025-05-05	13.6800	13.6800	13.080000	13.2000	-2.655%	2,522	-62.955%
2025-05-02	12.8892	13.8000	12.600000	13.5600	+6.604%	8,206	-63.938%
2025-05-01	13.0800	13.0800	12.464400	12.7200	-2.304%	8,317	-61.557%
2025-04-30	12.3600	13.4400	12.000000	13.0200	+5.340%	8,381	-62.442%
2025-04-29	12.9600	13.0176	11.856000	12.3600	-1.905%	5,336	-60.437%
2025-04-28	13.0800	13.4400	12.240000	12.6000	-3.670%	5,923	-61.190%
2025-04-25	12.4800	13.0800	12.289200	13.0800	+4.808%	7,946	-62.615%
2025-04-24	11.4720	13.6800	11.400000	12.4800	+8.923%	18,459	-60.817%
2025-04-23	10.7880	11.5188	9.960000	11.4576	+7.040%	8,426	-57.321%
2025-04-22	10.6320	11.3520	10.286400	10.7040	-0.768%	6,863	-54.316%
2025-04-21	10.2576	10.7988	9.540000	10.7868	+9.622%	15,182	-54.667%
2025-04-17	9.8400	10.3200	9.258300	9.8400	-0.012%	14,472	-50.305%
2025-04-16	11.1576	11.1588	9.840000	9.8412	-14.305%	27,936	-50.311%
2025-04-15	14.1600	14.3808	10.929600	11.4840	-25.234%	51,952	-57.419%
2025-04-14	15.9600	16.2000	14.460000	15.3600	-4.478%	10,905	-68.164%
2025-04-11	14.2800	16.4400	13.710000	16.0800	+13.559%	11,625	-69.590%
2025-04-10	13.2000	14.3556	12.480000	14.1600	+4.425%	16,316	-65.466%
2025-04-09	12.4800	13.5600	12.000000	13.5600	+9.709%	6,089	-63.938%
2025-04-08	14.0400	14.1588	12.000000	12.3600	-8.036%	20,395	-60.437%
2025-04-07	12.3600	13.5600	11.881200	13.4400	+1.818%	28,392	-63.616%
2025-04-04	12.6000	13.6800	12.120000	13.2000	-2.655%	30,143	-62.955%
2025-04-03	14.7600	14.8800	13.200000	13.5600	-9.600%	10,578	-63.938%
2025-04-02	15.1200	16.0548	14.640000	15.0000	-3.101%	11,803	-67.400%
2025-04-01	15.1200	17.5200	15.120000	15.4800	-5.147%	36,038	-68.411%
2025-03-31	14.5200	16.5600	14.520000	16.3200	+4.615%	7,547	-70.037%
2025-03-28	15.6000	16.5348	14.520000	15.6000	-1.515%	14,632	-68.654%
2025-03-27	16.6800	18.1164	15.283200	15.8400	-6.383%	31,147	-69.129%
2025-03-26	18.7200	19.2000	16.440000	16.9200	-13.497%	40,265	-71.099%
2025-03-25	18.1200	19.9128	15.360000	19.5600	-51.775%	200,079	-75.000%
2025-03-24	45.4800	45.8388	38.443200	40.5600	-8.895%	12,926	-87.944%
2025-03-21	41.2800	45.6000	41.160000	44.5200	+2.486%	9,124	-89.016%
2025-03-20	45.3600	46.4220	40.200000	43.4400	-4.987%	13,979	-88.743%
2025-03-19	44.7600	55.2000	44.760000	45.7200	+7.324%	55,406	-89.304%
2025-03-18	38.4000	43.2000	36.720000	42.6000	+16.013%	18,099	-88.521%
2025-03-17	37.9200	38.8800	36.000000	36.7200	-1.923%	12,630	-86.683%
2025-03-14	33.7200	40.1988	32.760000	37.4400	+15.129%	29,510	-86.939%
2025-03-13	31.4400	33.0000	30.361200	32.5200	+7.115%	6,035	-84.963%
2025-03-12	29.7600	31.8000	28.936800	30.3600	+1.200%	4,169	-83.893%
2025-03-11	30.9600	31.2000	28.584000	30.0000	-3.846%	8,733	-83.700%
2025-03-10	31.3200	32.0400	30.240000	31.2000	-1.887%	7,345	-84.327%
2025-03-07	33.2400	35.9988	30.600000	31.8000	-4.676%	17,248	-84.623%
2025-03-06	29.7600	36.3588	29.520000	33.3600	+12.097%	29,405	-85.342%
2025-03-05	27.1200	29.7600	26.770800	29.7600	+9.735%	11,027	-83.569%
2025-03-04	26.2800	28.3200	24.000000	27.1200	+2.727%	13,962	-81.969%
2025-03-03	28.3200	28.3200	25.920000	26.4000	-9.465%	21,182	-81.477%
2025-02-28	27.9600	29.8800	27.240000	29.1600	+0.413%	18,388	-83.230%
2025-02-27	29.6400	30.5616	27.721200	29.0400	-0.412%	29,887	-83.161%
2025-02-26	32.0400	34.8000	28.920000	29.1600	+2.532%	209,775	-83.230%
2025-02-25	30.3600	32.1600	26.856000	28.4400	-17.708%	30,567	-82.806%
2025-02-24	39.3600	39.3600	32.880000	34.5600	-10.836%	29,445	-85.851%
2025-02-21	39.6000	44.3928	33.720000	38.7600	-13.867%	56,224	-87.384%
2025-02-20	51.7800	52.2000	39.600000	45.0000	-10.501%	61,917	-89.133%
2025-02-19	57.6000	61.8000	48.180000	50.2800	-41.193%	146,957	-90.274%
2025-02-18	80.8800	99.9600	75.480000	85.5000	+1.786%	109,310	-94.281%
2025-02-14	93.8400	114.0000	79.800000	84.0000	+29.870%	815,472	-94.179%
2025-02-13	58.2000	65.1600	55.140000	64.6800	+3.854%	60,826	-92.440%
2025-02-12	63.0600	64.1400	58.500000	62.2800	-5.636%	22,344	-92.148%
2025-02-11	66.0000	74.4000	60.600000	66.0000	+6.280%	75,142	-92.591%
2025-02-10	56.8800	72.6000	56.160000	62.1000	+10.459%	63,410	-92.126%
2025-02-07	55.2000	57.0000	54.780000	56.2200	+2.070%	8,203	-91.302%
2025-02-06	57.1800	57.1800	54.300000	55.0800	-4.870%	7,121	-91.122%
2025-02-05	59.1000	59.1000	54.600000	57.9000	-0.515%	9,395	-91.554%
2025-02-04	57.0600	59.4000	56.400000	58.2000	+0.832%	8,878	-91.598%
2025-02-03	56.8800	58.6800	54.540000	57.7200	+1.157%	12,130	-91.528%
2025-01-31	62.4000	62.4000	57.060000	57.0600	-4.709%	11,138	-91.430%
2025-01-30	60.0600	60.4800	57.780000	59.8800	-0.598%	8,830	-91.834%
2025-01-29	61.8000	67.2000	50.100000	60.2400	-3.089%	12,612	-91.882%
2025-01-28	58.2000	64.8000	57.060000	62.1600	+3.912%	13,486	-92.133%
2025-01-27	61.3800	62.9400	58.020000	59.8200	-5.766%	15,662	-91.825%
2025-01-24	62.4000	67.7400	60.000000	63.4800	+10.669%	50,236	-92.297%
2025-01-23	60.6000	61.4400	55.200000	57.3600	-7.184%	21,207	-91.475%
2025-01-22	61.3800	62.7000	58.800000	61.8000	-2.462%	13,026	-92.087%
2025-01-21	61.8000	63.5400	60.000000	63.3600	+3.631%	21,951	-92.282%
2025-01-17	64.2000	66.0000	60.600000	61.1400	-6.342%	26,991	-92.002%
2025-01-16	65.4600	67.2000	63.720000	65.2800	-0.183%	19,729	-92.509%
2025-01-15	65.2800	68.4000	63.000000	65.4000	+1.584%	22,513	-92.523%
2025-01-14	66.6000	67.2000	61.800000	64.3800	-8.291%	34,491	-92.404%
2025-01-13	71.4000	74.4000	65.100000	70.2000	-0.679%	44,850	-93.034%
2025-01-10	67.0800	73.4400	62.640000	70.6800	+1.552%	49,145	-93.081%
2025-01-08	65.9400	73.8000	61.860000	69.6000	+4.599%	68,508	-92.974%
2025-01-07	66.6000	70.3800	63.060000	66.5400	-6.650%	110,017	-92.651%
2025-01-06	88.0200	97.6200	67.200000	71.2800	-3.415%	411,687	-93.140%
2025-01-03	70.5000	79.9800	68.460000	73.8000	+5.218%	91,147	-93.374%
2025-01-02	72.2400	74.4000	67.920000	70.1400	-2.907%	34,530	-93.028%
2024-12-31	72.1800	73.0200	66.780000	72.2400	+6.549%	22,772	-93.231%
2024-12-30	67.2000	68.4000	64.800000	67.8000	+0.089%	6,569	-92.788%
2024-12-27	70.4400	71.8800	60.060000	67.7400	-1.741%	9,760	-92.781%
2024-12-26	67.3200	76.3800	64.800000	68.9400	+5.413%	16,740	-92.907%
2024-12-24	66.3000	66.3000	62.940000	65.4000	0.000%	3,792	-92.523%
2024-12-23	66.3000	67.5600	61.920000	65.4000	+0.926%	4,909	-92.523%
2024-12-20	63.0000	72.0000	60.480000	64.8000	-1.818%	8,010	-92.454%
2024-12-19	66.0000	71.0400	62.905000	66.0000	-1.786%	8,440	-92.591%

.dark-mode .VWvN0K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VWvN0K{ color: #333333; background-color: white; border: 2px solid #333333; }CNSPCNS Pharmaceuticals, Inc. Common Stockstock NASDAQ

CNSP
CNS Pharmaceuticals, Inc. Common Stock
stock NASDAQ