CNSP
CNS PHARMA (CNSP)
NASDAQ
$4.92$0.00 (0.00%)
Price as of Jun 03, 2026 5:55 PM EDT
  • $8.0M
    Market Cap
  • -59.41%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -37.24%
    Low Price$4.71
    High Price$7.84
  • 3 Months
    +64.00%
    Low Price$2.13
    High Price$7.84
  • 1 Year
    +364.15%
    Low Price$0.75
    High Price$10.57
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
6.73
7.38
6.12
6.12
-9.47%
66,893
05/11/2026
6.94
7.60
5.80
6.76
-7.27%
220,972
05/08/2026
7.04
7.64
7.02
7.29
+2.68%
212,533
05/07/2026
6.89
7.74
6.72
7.10
+2.90%
251,474
05/06/2026
7.91
7.99
6.65
6.90
-3.50%
584,225
05/05/2026
5.71
7.30
5.27
7.15
-8.80%
1,510,370
05/04/2026
9.19
10.54
7.32
7.84
+239.23%
83,544,491
05/01/2026
2.27
2.37
2.27
2.31
+1.81%
12,377
04/30/2026
2.23
2.31
2.22
2.27
+0.44%
7,953
04/29/2026
2.41
2.41
2.21
2.26
-0.21%
5,089
04/28/2026
2.31
2.34
2.26
2.26
-1.10%
4,849
04/27/2026
2.43
2.43
2.21
2.29
-2.55%
5,462
04/24/2026
2.34
2.43
2.26
2.35
-4.86%
8,349
04/23/2026
2.41
2.47
2.32
2.47
0.00%
4,603
04/22/2026
2.42
2.49
1.90
2.47
+0.41%
76,726
04/21/2026
2.68
2.69
2.28
2.46
-8.55%
36,846
04/20/2026
2.51
2.69
2.37
2.69
+5.91%
8,685
04/17/2026
2.66
2.75
2.54
2.54
-4.51%
25,466
04/16/2026
2.85
2.85
2.58
2.66
-3.27%
22,874
04/15/2026
2.58
2.89
2.50
2.75
+4.17%
106,707
04/14/2026
2.46
2.65
2.38
2.64
+5.18%
20,038
04/13/2026
2.23
2.52
2.10
2.51
+15.14%
31,530
04/10/2026
2.11
2.18
2.10
2.18
+2.35%
10,985
04/09/2026
2.25
2.25
2.06
2.13
-2.29%
32,216
04/08/2026
2.34
2.35
2.10
2.18
0.00%
38,569
04/07/2026
2.35
2.35
2.14
2.18
-6.03%
17,118
04/06/2026
2.22
2.34
2.14
2.32
+2.65%
20,312
04/02/2026
2.29
2.29
2.15
2.26
-0.68%
12,395
04/01/2026
2.68
2.68
2.17
2.28
-4.79%
22,659
03/31/2026
2.42
2.42
2.35
2.39
+5.29%
5,087
03/31/2026
-$10.15 Earnings
03/30/2026
2.58
2.58
2.24
2.27
-6.97%
12,565
03/27/2026
2.46
2.82
2.39
2.44
-4.69%
32,386
03/26/2026
2.70
2.75
2.42
2.56
-6.23%
243,191
03/25/2026
2.87
3.00
2.62
2.73
+0.74%
22,092
03/24/2026
2.44
2.81
2.44
2.71
+7.75%
16,334
03/23/2026
2.20
2.56
2.20
2.52
+9.83%
24,210
03/20/2026
2.29
2.29
2.19
2.29
+5.53%
37,246
03/19/2026
2.24
2.31
2.10
2.17
-1.36%
17,263
03/18/2026
2.26
2.33
2.06
2.20
-2.65%
29,836
03/17/2026
2.43
2.47
2.24
2.26
-7.76%
55,102
03/16/2026
2.50
2.51
2.44
2.45
+0.41%
29,077
03/13/2026
2.76
2.77
2.32
2.44
-14.08%
160,990
03/12/2026
2.91
3.13
2.82
2.84
-4.05%
24,488
03/11/2026
3.58
3.58
2.84
2.96
-11.64%
99,323
03/10/2026
2.97
3.62
2.97
3.35
+10.93%
117,855
03/09/2026
3.02
3.06
2.76
3.02
+2.72%
25,134
03/06/2026
2.91
3.15
2.88
2.94
-2.00%
22,735
03/05/2026
3.02
3.03
2.87
3.00
-2.60%
12,157
03/04/2026
3.20
3.21
2.95
3.08
+1.32%
17,596
03/03/2026
3.14
3.18
3.00
3.04
-2.88%
19,525
03/02/2026
3.12
3.23
3.03
3.13
+0.64%
7,457
02/27/2026
3.13
3.24
3.00
3.11
+1.30%
12,291
02/26/2026
2.94
3.12
2.94
3.07
+2.68%
5,387
02/25/2026
2.98
3.34
2.95
2.99
+0.67%
25,114
02/24/2026
3.12
3.12
2.95
2.97
-5.11%
11,509
02/23/2026
3.32
3.32
3.03
3.13
-2.49%
9,522
02/20/2026
3.28
3.28
3.18
3.21
+0.63%
13,281
02/19/2026
3.31
3.31
3.10
3.19
+0.31%
22,377
02/18/2026
3.33
3.58
3.18
3.18
-2.45%
24,549
02/17/2026
3.40
3.46
3.09
3.26
-5.78%
16,096
02/13/2026
3.55
3.63
3.41
3.46
-6.49%
11,128
02/12/2026
3.97
4.12
3.67
3.70
+1.93%
12,931
02/11/2026
4.23
4.23
3.63
3.63
-11.25%
32,986
02/10/2026
4.35
4.62
3.98
4.09
-4.22%
84,682
02/09/2026
4.41
4.48
4.26
4.27
-5.32%
31,198
02/06/2026
4.50
4.73
4.34
4.51
-0.88%
22,997
02/05/2026
5.22
5.22
4.49
4.55
-12.67%
29,421
02/04/2026
5.25
5.61
5.19
5.21
-2.62%
11,514
02/03/2026
5.58
5.58
5.25
5.35
-1.11%
14,058
02/02/2026
5.58
5.58
5.39
5.41
-3.05%
7,048
01/30/2026
5.52
5.83
5.50
5.58
-3.63%
33,991
01/29/2026
5.86
5.98
5.79
5.79
-0.69%
16,645
01/28/2026
6.09
6.15
5.76
5.83
-4.89%
22,438
01/27/2026
6.25
6.25
5.83
6.13
+0.82%
27,817
01/26/2026
6.13
6.41
6.00
6.08
+0.66%
13,861
01/23/2026
6.53
6.54
5.79
6.04
-3.36%
23,221
01/22/2026
6.55
6.72
6.06
6.25
-6.99%
37,426
01/21/2026
7.27
7.42
6.51
6.72
-7.57%
44,009
01/20/2026
7.01
7.51
6.60
7.27
+3.27%
31,210
01/16/2026
6.91
7.50
6.50
7.04
-4.48%
67,549
01/15/2026
6.43
8.92
6.43
7.37
+18.87%
1,035,777
01/14/2026
6.12
6.52
6.00
6.20
+0.98%
9,310
01/13/2026
6.11
6.14
5.83
6.14
+2.16%
8,805
01/12/2026
5.75
6.28
5.75
6.01
+3.26%
12,574