2m 2m 2m 2m 2m 2m 2m
CNS PHARMA (CNSP)
NASDAQ
$5.33+$0.08 (+1.62%)
Price as of Oct 02, 2026 4:10 PM EDT- $7.7MMarket Cap
- -40.99%1-Year Change
- BiotechnologyIndustry
CNS PHARMA (CNSP)
$5.33+$0.08 (+1.62%)
- 1 Month-11.06%Low Price$4.91High Price$6.01
- 3 Months+11.97%Low Price$4.68High Price$6.01
- 1 Year-40.99%Low Price$2.13High Price$10.57
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.35 | 5.35 | 5.24 | 5.24 | -1.13% | 878 |
09/30/2026 | 5.25 | 5.48 | 4.93 | 5.30 | +8.00% | 8,021 |
09/29/2026 | 4.91 | 4.91 | 4.91 | 4.91 | -3.97% | 547 |
09/28/2026 | 4.98 | 5.11 | 4.97 | 5.11 | +3.63% | 2,358 |
09/25/2026 | 5.21 | 5.21 | 4.93 | 4.93 | -4.25% | 1,265 |
09/24/2026 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 1,925 |
09/23/2026 | 5.15 | 5.15 | 5.15 | 5.15 | -1.70% | 2,940 |
09/22/2026 | 5.25 | 5.25 | 5.00 | 5.24 | +0.39% | 2,675 |
09/21/2026 | 5.12 | 5.50 | 5.12 | 5.22 | +2.13% | 2,344 |
09/18/2026 | 5.12 | 5.12 | 5.06 | 5.11 | -0.20% | 4,387 |
09/17/2026 | 5.35 | 5.35 | 5.05 | 5.12 | -6.91% | 2,660 |
09/16/2026 | 5.54 | 5.54 | 5.50 | 5.50 | -3.51% | 3,898 |
09/15/2026 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 2,020 |
09/14/2026 | 5.70 | 5.70 | 5.70 | 5.70 | -2.40% | 1,044 |
09/11/2026 | 5.85 | 5.85 | 5.73 | 5.84 | +1.57% | 18,543 |
09/10/2026 | 5.79 | 5.79 | 5.75 | 5.75 | -0.52% | 1,579 |
09/09/2026 | 5.89 | 5.94 | 5.76 | 5.78 | -2.69% | 2,726 |
09/08/2026 | 5.64 | 5.99 | 5.64 | 5.94 | +3.66% | 10,564 |
09/04/2026 | 5.86 | 5.92 | 5.73 | 5.73 | -2.66% | 4,814 |
09/03/2026 | 6.00 | 6.00 | 5.60 | 5.89 | -2.05% | 1,664 |
09/02/2026 | 5.91 | 6.01 | 5.75 | 6.01 | +2.00% | 19,666 |
09/01/2026 | 5.77 | 5.89 | 5.77 | 5.89 | -1.47% | 1,892 |
08/31/2026 | 5.63 | 5.98 | 5.61 | 5.98 | +8.28% | 5,075 |
08/28/2026 | 5.70 | 5.79 | 5.48 | 5.52 | +0.10% | 3,721 |
08/27/2026 | 5.57 | 5.80 | 5.50 | 5.52 | +1.42% | 7,174 |
08/26/2026 | 5.80 | 5.81 | 5.44 | 5.44 | -6.21% | 6,956 |
08/25/2026 | 5.74 | 6.05 | 5.74 | 5.80 | -2.36% | 8,563 |
08/24/2026 | 5.71 | 6.19 | 5.60 | 5.94 | +1.89% | 18,785 |
08/21/2026 | 5.97 | 6.05 | 5.83 | 5.83 | -2.83% | 8,110 |
08/20/2026 | 5.71 | 6.08 | 5.71 | 6.00 | +2.92% | 4,190 |
08/19/2026 | 6.07 | 6.19 | 5.70 | 5.83 | -0.54% | 21,429 |
08/18/2026 | 5.30 | 6.15 | 5.30 | 5.86 | +8.55% | 27,081 |
08/17/2026 | 5.51 | 5.81 | 5.40 | 5.40 | -2.17% | 3,725 |
08/14/2026 | 5.50 | 5.70 | 5.39 | 5.52 | +7.18% | 6,685 |
08/13/2026 | 5.00 | 5.40 | 4.90 | 5.15 | +2.79% | 4,644 |
08/12/2026 | 5.22 | 5.30 | 4.85 | 5.01 | -8.91% | 13,163 |
08/12/2026 |
-$0.38 Earnings | |||||
08/11/2026 | 5.04 | 5.50 | 4.90 | 5.50 | +7.21% | 2,902 |
08/10/2026 | 4.98 | 5.13 | 4.98 | 5.13 | -4.65% | 1,370 |
08/07/2026 | 5.25 | 5.38 | 5.19 | 5.38 | +2.77% | 2,021 |
08/06/2026 | 5.34 | 5.49 | 5.15 | 5.24 | -3.06% | 1,545 |
08/05/2026 | 5.34 | 5.50 | 5.20 | 5.40 | +0.75% | 2,696 |
08/04/2026 | 5.61 | 5.61 | 5.35 | 5.36 | -7.43% | 3,138 |
08/03/2026 | 5.75 | 5.81 | 5.56 | 5.79 | -0.46% | 7,355 |
07/31/2026 | 4.81 | 5.82 | 4.81 | 5.82 | +19.94% | 11,738 |
07/30/2026 | 4.85 | 4.85 | 4.80 | 4.85 | -3.00% | 3,197 |
07/29/2026 | 5.00 | 5.00 | 5.00 | 5.00 | -1.38% | 3,279 |
07/28/2026 | 5.12 | 5.23 | 5.07 | 5.07 | 0.00% | 4,731 |
07/27/2026 | 5.08 | 5.17 | 5.07 | 5.07 | -3.06% | 3,258 |
07/24/2026 | 5.39 | 5.55 | 5.20 | 5.23 | -3.33% | 7,783 |
07/23/2026 | 5.70 | 6.00 | 5.25 | 5.41 | -6.72% | 16,184 |
07/22/2026 | 5.39 | 5.80 | 5.39 | 5.80 | +7.61% | 8,712 |
07/21/2026 | 5.68 | 5.68 | 5.29 | 5.39 | -2.00% | 20,066 |
07/20/2026 | 5.01 | 5.50 | 5.01 | 5.50 | +9.13% | 16,091 |
07/17/2026 | 4.83 | 5.05 | 4.66 | 5.04 | +6.33% | 7,711 |
07/16/2026 | 4.66 | 5.22 | 4.65 | 4.74 | +1.28% | 10,005 |
07/15/2026 | 4.91 | 4.91 | 4.61 | 4.68 | -3.70% | 4,188 |
07/14/2026 | 5.04 | 5.04 | 4.86 | 4.86 | -4.52% | 3,869 |
07/13/2026 | 4.99 | 5.27 | 4.95 | 5.09 | -1.45% | 3,745 |
07/10/2026 | 5.23 | 5.23 | 5.17 | 5.17 | -2.91% | 4,312 |
07/09/2026 | 4.98 | 5.35 | 4.98 | 5.32 | -1.48% | 9,296 |
07/08/2026 | 5.21 | 5.40 | 5.09 | 5.40 | +5.78% | 13,397 |
07/07/2026 | 4.85 | 5.45 | 4.37 | 5.11 | +2.51% | 19,514 |
07/06/2026 | 5.07 | 5.07 | 4.90 | 4.98 | -1.78% | 11,454 |
07/02/2026 | 5.02 | 5.07 | 4.66 | 5.07 | +8.33% | 11,083 |
07/01/2026 | 4.89 | 4.95 | 4.53 | 4.68 | -2.09% | 14,443 |
06/30/2026 | 4.18 | 4.90 | 4.10 | 4.78 | +15.18% | 17,344 |
06/29/2026 | 4.10 | 4.39 | 4.00 | 4.15 | +4.27% | 11,171 |
06/26/2026 | 4.01 | 4.20 | 3.90 | 3.98 | -4.14% | 15,845 |
06/25/2026 | 4.02 | 4.20 | 4.00 | 4.15 | -0.44% | 7,622 |
06/24/2026 | 4.22 | 4.29 | 3.95 | 4.17 | -2.80% | 13,597 |
06/23/2026 | 4.25 | 4.36 | 4.25 | 4.29 | +0.23% | 6,853 |
06/22/2026 | 4.64 | 4.64 | 4.28 | 4.28 | -8.94% | 9,348 |
06/18/2026 | 4.51 | 4.71 | 4.45 | 4.70 | +3.75% | 26,704 |
06/17/2026 | 4.58 | 4.58 | 4.53 | 4.53 | -2.16% | 7,541 |
06/16/2026 | 4.72 | 4.87 | 4.60 | 4.63 | -2.32% | 17,705 |
06/15/2026 | 4.79 | 5.01 | 4.73 | 4.74 | -3.07% | 8,970 |
06/12/2026 | 4.63 | 5.10 | 4.63 | 4.89 | +3.60% | 22,866 |
06/11/2026 | 4.55 | 4.90 | 4.40 | 4.72 | +2.39% | 18,512 |
06/10/2026 | 4.59 | 4.71 | 4.42 | 4.61 | +0.44% | 30,855 |
06/09/2026 | 4.79 | 4.85 | 4.59 | 4.59 | -6.13% | 44,703 |
06/08/2026 | 4.91 | 5.21 | 4.86 | 4.89 | -2.20% | 20,282 |
06/05/2026 | 5.17 | 5.17 | 4.96 | 5.00 | -5.30% | 13,672 |
06/04/2026 | 4.86 | 5.34 | 4.85 | 5.28 | +0.76% | 21,170 |
06/03/2026 | 4.85 | 5.24 | 4.85 | 5.24 | +6.50% | 25,008 |
06/02/2026 | 4.93 | 5.09 | 4.91 | 4.92 | -2.19% | 10,242 |
06/01/2026 | 5.15 | 5.29 | 4.97 | 5.03 | -7.54% | 17,593 |
05/29/2026 | 4.88 | 5.44 | 4.85 | 5.44 | +11.25% | 25,425 |
05/28/2026 | 4.98 | 5.17 | 4.75 | 4.89 | -4.49% | 42,154 |
05/27/2026 | 4.83 | 5.22 | 4.83 | 5.12 | -1.92% | 75,443 |
05/26/2026 | 4.91 | 5.61 | 4.68 | 5.22 | -3.69% | 954,172 |
05/22/2026 | 5.07 | 5.42 | 5.07 | 5.42 | +7.33% | 23,870 |
05/21/2026 | 5.00 | 5.12 | 4.90 | 5.05 | -0.98% | 16,294 |
05/20/2026 | 4.98 | 5.32 | 4.65 | 5.10 | +6.69% | 48,364 |
05/19/2026 | 4.60 | 4.84 | 4.60 | 4.78 | +1.49% | 26,446 |
05/18/2026 | 5.00 | 5.01 | 4.61 | 4.71 | -4.85% | 40,437 |
05/15/2026 | 5.04 | 5.10 | 4.95 | 4.95 | -1.20% | 32,322 |
05/14/2026 | 5.30 | 5.40 | 4.91 | 5.01 | -9.24% | 58,435 |
05/14/2026 |
-$7.30 Earnings | |||||
05/13/2026 | 6.05 | 6.17 | 5.00 | 5.52 | -9.80% | 145,570 |