Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
0.129
-0.003 (-2.34%)
At close: Dec 5, 2025, 4:00 PM EST
0.127
-0.002 (-1.70%)
After-hours: Dec 5, 2025, 7:57 PM EST
Clearmind Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 6,542,780 |
| Dec 4, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 18.99% | 12,142,332 |
| Dec 3, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -14.27% | 22,011,424 |
| Dec 2, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -9.94% | 117,759,566 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -6.92% | 21,494,292 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.32% | 4,138,033 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -3.06% | 18,051,583 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -19.40% | 57,038,528 |
| Nov 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.41% | 5,646,795 |
| Nov 21, 2025 | 0.21 | 0.22 | 0.17 | 0.18 | 0.18 | -7.90% | 4,396,015 |
| Nov 20, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -1.83% | 7,520,975 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -6.42% | 11,758,825 |
| Nov 18, 2025 | 0.35 | 0.40 | 0.20 | 0.22 | 0.22 | -21.85% | 87,002,723 |
| Nov 17, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | -2.91% | 13,151,056 |
| Nov 14, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -17.62% | 9,085,250 |
| Nov 13, 2025 | 0.41 | 0.65 | 0.31 | 0.35 | 0.35 | 11.57% | 298,611,608 |
| Nov 12, 2025 | 0.40 | 0.41 | 0.24 | 0.31 | 0.31 | -32.32% | 44,976,362 |
| Nov 11, 2025 | 0.67 | 0.68 | 0.43 | 0.46 | 0.46 | -32.45% | 11,061,883 |
| Nov 10, 2025 | 0.67 | 0.71 | 0.66 | 0.68 | 0.68 | -0.79% | 352,248 |
| Nov 7, 2025 | 0.60 | 0.70 | 0.60 | 0.68 | 0.68 | -7.70% | 422,723 |
| Nov 6, 2025 | 0.78 | 0.79 | 0.72 | 0.74 | 0.74 | -5.75% | 357,040 |
| Nov 5, 2025 | 0.79 | 0.82 | 0.77 | 0.79 | 0.79 | 1.67% | 164,822 |
| Nov 4, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -4.51% | 230,564 |
| Nov 3, 2025 | 0.79 | 0.84 | 0.76 | 0.81 | 0.81 | 1.84% | 452,580 |
| Oct 31, 2025 | 0.79 | 0.81 | 0.75 | 0.80 | 0.80 | -12.28% | 8,499,150 |
| Oct 30, 2025 | 0.93 | 0.97 | 0.88 | 0.91 | 0.91 | -9.30% | 5,086,416 |
| Oct 29, 2025 | 0.98 | 1.20 | 0.98 | 1.00 | 1.00 | 1.00% | 1,463,196 |
| Oct 28, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 45,596 |
| Oct 27, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 38,635 |
| Oct 24, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 2.82% | 52,720 |
| Oct 23, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -1.77% | 20,524 |
| Oct 22, 2025 | 1.00 | 1.03 | 0.96 | 1.00 | 1.00 | -2.91% | 149,660 |
| Oct 21, 2025 | 1.06 | 1.06 | 0.96 | 1.03 | 1.03 | -3.74% | 173,590 |
| Oct 20, 2025 | 0.97 | 1.08 | 0.97 | 1.07 | 1.07 | 11.71% | 354,975 |
| Oct 17, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 1.11% | 129,595 |
| Oct 16, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.10% | 27,714 |
| Oct 15, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -0.45% | 63,358 |
| Oct 14, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -0.27% | 66,440 |
| Oct 13, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 2.40% | 50,570 |
| Oct 10, 2025 | 0.98 | 0.99 | 0.93 | 0.93 | 0.93 | -3.15% | 83,221 |
| Oct 9, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -0.84% | 35,260 |
| Oct 8, 2025 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 1.82% | 103,960 |
| Oct 7, 2025 | 1.00 | 1.01 | 0.92 | 0.95 | 0.95 | -5.73% | 210,986 |
| Oct 6, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 95,370 |
| Oct 3, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 66,835 |
| Oct 2, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 81,746 |
| Oct 1, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -1.46% | 70,992 |
| Sep 30, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 2.50% | 69,277 |
| Sep 29, 2025 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | -4.76% | 273,725 |
| Sep 26, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 147,306 |
| Sep 25, 2025 | 1.11 | 1.12 | 1.05 | 1.06 | 1.06 | 2.91% | 202,859 |
| Sep 24, 2025 | 1.05 | 1.11 | 1.01 | 1.03 | 1.03 | 0.98% | 350,748 |
| Sep 23, 2025 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -7.27% | 245,317 |
| Sep 22, 2025 | 1.07 | 1.15 | 1.03 | 1.10 | 1.10 | -7.56% | 930,896 |
| Sep 19, 2025 | 1.21 | 1.31 | 1.05 | 1.19 | 1.19 | 19.00% | 37,593,217 |
| Sep 18, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 37,006 |
| Sep 17, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 10,497 |
| Sep 16, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -1.66% | 38,359 |
| Sep 15, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 0.69% | 37,361 |
| Sep 12, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 21,529 |
| Sep 11, 2025 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | 2.54% | 35,814 |
| Sep 10, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.78% | 40,571 |
| Sep 9, 2025 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | 2.18% | 42,619 |
| Sep 8, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 34,539 |
| Sep 5, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.88% | 22,571 |
| Sep 4, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.09% | 25,598 |
| Sep 3, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 22,552 |
| Sep 2, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -1.42% | 44,000 |
| Aug 29, 2025 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 3.43% | 42,856 |
| Aug 28, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 71,552 |
| Aug 27, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 13,605 |
| Aug 26, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.88% | 20,193 |
| Aug 25, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -1.07% | 31,443 |
| Aug 22, 2025 | 0.98 | 1.03 | 0.97 | 1.03 | 1.03 | 3.00% | 55,282 |
| Aug 21, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 24,133 |
| Aug 20, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -1.00% | 59,774 |
| Aug 19, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -1.96% | 29,757 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 52,284 |
| Aug 15, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 42,302 |
| Aug 14, 2025 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | - | 49,606 |
| Aug 13, 2025 | 1.00 | 1.04 | 0.98 | 1.02 | 1.02 | - | 64,970 |
| Aug 12, 2025 | 0.99 | 1.04 | 0.98 | 1.02 | 1.02 | 2.00% | 69,545 |
| Aug 11, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 1.32% | 73,181 |
| Aug 8, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -3.24% | 26,957 |
| Aug 7, 2025 | 1.03 | 1.03 | 0.95 | 1.02 | 1.02 | 6.23% | 66,764 |
| Aug 6, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.03% | 56,755 |
| Aug 5, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | 0.01% | 327,541 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 1.02% | 34,558 |
| Aug 1, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -2.99% | 41,015 |
| Jul 31, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | 1.01% | 36,448 |
| Jul 30, 2025 | 1.00 | 1.03 | 0.96 | 0.99 | 0.99 | 0.10% | 131,706 |
| Jul 29, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -3.04% | 51,070 |
| Jul 28, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 107,039 |
| Jul 25, 2025 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | - | 51,132 |
| Jul 24, 2025 | 1.07 | 1.12 | 1.00 | 1.03 | 1.03 | -8.85% | 330,788 |
| Jul 23, 2025 | 1.15 | 1.19 | 1.07 | 1.13 | 1.13 | - | 692,308 |
| Jul 22, 2025 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -2.59% | 255,104 |
| Jul 21, 2025 | 1.02 | 1.25 | 1.02 | 1.16 | 1.16 | 16.00% | 3,677,954 |
| Jul 18, 2025 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -0.99% | 76,327 |
| Jul 17, 2025 | 0.98 | 1.03 | 0.96 | 1.01 | 1.01 | 3.06% | 72,008 |