CNSY
Cerenome, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:30 PM EDT
1.60USD-9.605%(-0.17)226,354
Pre-marketOct 2, 2026 8:38:30 AM EDT
1.81USD+2.260%(+0.04)
After-hoursOct 2, 2026 4:56:30 PM EDT
1.59USD-0.625%(-0.01)
CNSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.8100 | 1.8600 | 1.5400 | 1.6000 | -10.112% | 234,618 | 0.000% |
| 2026-10-01 | 1.9400 | 2.2797 | 1.6400 | 1.7800 | -4.813% | 1,168,954 | -10.112% |
| 2026-09-30 | 2.0200 | 2.0200 | 1.8400 | 1.8700 | +0.538% | 226,526 | -14.439% |
| 2026-09-29 | 2.0300 | 2.1200 | 1.8600 | 1.8600 | -7.921% | 240,878 | -13.978% |
| 2026-09-28 | 1.9900 | 2.0600 | 1.9000 | 2.0200 | +1.508% | 99,108 | -20.792% |
| 2026-09-25 | 1.9200 | 2.0799 | 1.9200 | 1.9900 | +6.417% | 204,235 | -19.598% |
| 2026-09-24 | 1.9600 | 1.9600 | 1.8600 | 1.8700 | -4.103% | 86,042 | -14.439% |
| 2026-09-23 | 2.0100 | 2.0599 | 1.9300 | 1.9500 | -3.941% | 66,314 | -17.949% |
| 2026-09-22 | 1.9300 | 2.1000 | 1.9108 | 2.0300 | +6.842% | 185,410 | -21.182% |
| 2026-09-21 | 2.0300 | 2.0600 | 1.9000 | 1.9000 | -6.404% | 112,450 | -15.789% |
| 2026-09-18 | 2.0100 | 2.1000 | 2.0000 | 2.0300 | 0.000% | 60,227 | -21.182% |
| 2026-09-17 | 2.0800 | 2.0994 | 2.0000 | 2.0300 | -0.490% | 76,860 | -21.182% |
| 2026-09-16 | 2.1100 | 2.1500 | 2.0001 | 2.0400 | -3.774% | 65,775 | -21.569% |
| 2026-09-15 | 2.1900 | 2.2294 | 2.0900 | 2.1200 | -2.304% | 96,271 | -24.528% |
| 2026-09-14 | 2.3000 | 2.3200 | 2.1700 | 2.1700 | -6.667% | 155,705 | -26.267% |
| 2026-09-11 | 2.4000 | 2.4900 | 2.3100 | 2.3250 | -2.720% | 79,989 | -31.183% |
| 2026-09-10 | 2.4700 | 2.6400 | 2.3600 | 2.3900 | -4.016% | 102,037 | -33.054% |
| 2026-09-09 | 2.6600 | 2.7599 | 2.4890 | 2.4900 | -7.778% | 82,620 | -35.743% |
| 2026-09-08 | 2.7400 | 2.7600 | 2.6000 | 2.7000 | -1.996% | 48,714 | -40.741% |
| 2026-09-04 | 2.8900 | 3.0000 | 2.7400 | 2.7550 | -7.550% | 35,291 | -41.924% |
| 2026-09-03 | 2.9600 | 3.0500 | 2.8600 | 2.9800 | +1.361% | 42,412 | -46.309% |
| 2026-09-02 | 2.7400 | 2.9400 | 2.7400 | 2.9400 | +8.487% | 61,113 | -45.578% |
| 2026-09-01 | 2.7900 | 2.7999 | 2.6191 | 2.7100 | -3.901% | 71,375 | -40.959% |
| 2026-08-31 | 3.0100 | 3.0900 | 2.8000 | 2.8200 | -7.541% | 117,545 | -43.262% |
| 2026-08-28 | 3.1300 | 3.1900 | 3.0000 | 3.0500 | -1.613% | 35,197 | -47.541% |
| 2026-08-27 | 2.9900 | 3.2500 | 2.9900 | 3.1000 | +2.649% | 69,368 | -48.387% |
| 2026-08-26 | 3.0300 | 3.0628 | 3.0000 | 3.0200 | -2.107% | 18,059 | -47.020% |
| 2026-08-25 | 2.9400 | 3.1207 | 2.9400 | 3.0850 | +4.223% | 29,629 | -48.136% |
| 2026-08-24 | 3.0800 | 3.1099 | 2.9200 | 2.9600 | -3.583% | 44,560 | -45.946% |
| 2026-08-21 | 3.0400 | 3.1153 | 2.9700 | 3.0700 | +2.333% | 106,241 | -47.883% |
| 2026-08-20 | 3.1800 | 3.2000 | 3.0000 | 3.0000 | -5.956% | 54,467 | -46.667% |
| 2026-08-19 | 3.0600 | 3.1900 | 3.0100 | 3.1900 | +3.571% | 51,425 | -49.843% |
| 2026-08-18 | 3.2000 | 3.2000 | 3.0700 | 3.0800 | -3.750% | 92,587 | -48.052% |
| 2026-08-17 | 3.4300 | 3.5000 | 3.0000 | 3.2000 | -13.043% | 272,033 | -50.000% |
| 2026-08-14 | 3.5500 | 3.8200 | 3.5200 | 3.6800 | -0.541% | 109,031 | -56.522% |
| 2026-08-13 | 3.7500 | 3.9200 | 3.6400 | 3.7000 | 0.000% | 62,111 | -56.757% |
| 2026-08-12 | 3.8000 | 3.9600 | 3.7000 | 3.7000 | -3.394% | 65,901 | -56.757% |
| 2026-08-11 | 3.7900 | 3.8500 | 3.6500 | 3.8300 | -0.260% | 62,769 | -58.225% |
| 2026-08-10 | 3.8000 | 4.0300 | 3.8000 | 3.8400 | +0.261% | 46,937 | -58.333% |
| 2026-08-07 | 3.7800 | 3.9550 | 3.7700 | 3.8300 | -0.777% | 68,298 | -58.225% |
| 2026-08-06 | 3.8400 | 3.9880 | 3.7500 | 3.8600 | -1.279% | 46,113 | -58.549% |
| 2026-08-05 | 4.0900 | 4.0989 | 3.7900 | 3.9100 | -1.263% | 63,545 | -59.079% |
| 2026-08-04 | 3.5200 | 4.1599 | 3.5200 | 3.9600 | +12.500% | 138,699 | -59.596% |
| 2026-08-03 | 3.8000 | 3.8700 | 3.3300 | 3.5200 | 0.000% | 146,361 | -54.545% |