Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
1.130
-0.020 (-1.74%)
At close: Feb 27, 2026, 4:00 PM EST
1.160
+0.030 (2.65%)
After-hours: Feb 27, 2026, 7:51 PM EST
Clearmind Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 34,899 |
| Feb 26, 2026 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -1.71% | 42,559 |
| Feb 25, 2026 | 1.18 | 1.18 | 1.11 | 1.17 | 1.17 | 0.86% | 25,170 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | 0.87% | 24,429 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -1.71% | 23,160 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -5.65% | 16,622 |
| Feb 19, 2026 | 1.18 | 1.25 | 1.15 | 1.24 | 1.24 | 4.20% | 49,388 |
| Feb 18, 2026 | 1.23 | 1.28 | 1.15 | 1.19 | 1.19 | -1.65% | 72,214 |
| Feb 17, 2026 | 1.12 | 1.23 | 1.08 | 1.21 | 1.21 | 8.04% | 93,690 |
| Feb 13, 2026 | 1.09 | 1.18 | 1.09 | 1.12 | 1.12 | 2.75% | 31,672 |
| Feb 12, 2026 | 1.16 | 1.16 | 1.06 | 1.09 | 1.09 | -6.03% | 42,288 |
| Feb 11, 2026 | 1.21 | 1.23 | 1.05 | 1.16 | 1.16 | -2.52% | 161,266 |
| Feb 10, 2026 | 1.31 | 1.33 | 1.19 | 1.19 | 1.19 | -4.03% | 130,551 |
| Feb 9, 2026 | 1.37 | 1.37 | 1.20 | 1.24 | 1.24 | -8.15% | 504,368 |
| Feb 6, 2026 | 1.48 | 1.59 | 1.31 | 1.35 | 1.35 | -6.90% | 7,289,449 |
| Feb 5, 2026 | 1.81 | 1.86 | 1.33 | 1.45 | 1.45 | -17.61% | 106,142 |
| Feb 4, 2026 | 2.04 | 2.09 | 1.72 | 1.76 | 1.76 | -16.19% | 110,734 |
| Feb 3, 2026 | 2.31 | 2.31 | 2.00 | 2.10 | 2.10 | -5.83% | 96,119 |
| Feb 2, 2026 | 2.23 | 2.26 | 2.17 | 2.23 | 2.23 | 2.76% | 46,884 |
| Jan 30, 2026 | 2.21 | 2.41 | 2.12 | 2.17 | 2.17 | -0.91% | 33,648 |
| Jan 29, 2026 | 2.51 | 2.51 | 2.12 | 2.19 | 2.19 | -13.10% | 73,318 |
| Jan 28, 2026 | 2.62 | 2.62 | 2.41 | 2.52 | 2.52 | -5.97% | 56,642 |
| Jan 27, 2026 | 2.70 | 2.70 | 2.56 | 2.68 | 2.68 | - | 24,744 |
| Jan 26, 2026 | 2.63 | 2.68 | 2.61 | 2.68 | 2.68 | -2.19% | 29,969 |
| Jan 23, 2026 | 2.68 | 2.75 | 2.65 | 2.74 | 2.74 | 1.48% | 28,873 |
| Jan 22, 2026 | 2.56 | 2.78 | 2.56 | 2.70 | 2.70 | 5.47% | 80,972 |
| Jan 21, 2026 | 2.58 | 2.65 | 2.50 | 2.56 | 2.56 | -3.03% | 35,814 |
| Jan 20, 2026 | 2.47 | 2.69 | 2.46 | 2.64 | 2.64 | 5.60% | 76,039 |
| Jan 16, 2026 | 2.53 | 2.62 | 2.40 | 2.50 | 2.50 | -4.94% | 49,896 |
| Jan 15, 2026 | 2.42 | 2.69 | 2.27 | 2.63 | 2.63 | 7.35% | 109,273 |
| Jan 14, 2026 | 2.52 | 2.63 | 2.12 | 2.45 | 2.45 | 0.41% | 1,266,268 |
| Jan 13, 2026 | 2.14 | 2.64 | 2.14 | 2.44 | 2.44 | 12.96% | 68,892 |
| Jan 12, 2026 | 2.30 | 2.30 | 2.07 | 2.16 | 2.16 | -8.09% | 53,538 |
| Jan 9, 2026 | 2.46 | 2.50 | 2.31 | 2.35 | 2.35 | -3.29% | 41,832 |
| Jan 8, 2026 | 2.64 | 2.64 | 2.36 | 2.43 | 2.43 | -4.71% | 36,349 |
| Jan 7, 2026 | 2.68 | 2.69 | 2.53 | 2.55 | 2.55 | -5.20% | 48,812 |
| Jan 6, 2026 | 2.43 | 2.74 | 2.43 | 2.69 | 2.69 | 8.03% | 143,321 |
| Jan 5, 2026 | 2.07 | 2.56 | 2.06 | 2.49 | 2.49 | 25.13% | 182,357 |
| Jan 2, 2026 | 1.84 | 2.05 | 1.84 | 1.99 | 1.99 | 9.94% | 65,028 |
| Dec 31, 2025 | 1.89 | 1.91 | 1.74 | 1.81 | 1.81 | -2.69% | 114,358 |
| Dec 30, 2025 | 2.00 | 2.00 | 1.85 | 1.86 | 1.86 | -4.62% | 72,438 |
| Dec 29, 2025 | 2.13 | 2.17 | 1.94 | 1.95 | 1.95 | -11.76% | 116,086 |
| Dec 26, 2025 | 2.29 | 2.33 | 2.12 | 2.21 | 2.21 | -3.49% | 72,597 |
| Dec 24, 2025 | 2.43 | 2.43 | 2.23 | 2.29 | 2.29 | -5.76% | 75,648 |
| Dec 23, 2025 | 2.51 | 2.58 | 2.42 | 2.43 | 2.43 | -6.18% | 86,289 |
| Dec 22, 2025 | 2.71 | 2.71 | 2.57 | 2.59 | 2.59 | -5.47% | 57,666 |
| Dec 19, 2025 | 2.58 | 2.88 | 2.58 | 2.74 | 2.74 | 4.98% | 79,543 |
| Dec 18, 2025 | 2.70 | 2.84 | 2.40 | 2.61 | 2.61 | -6.79% | 92,421 |
| Dec 17, 2025 | 2.57 | 2.81 | 2.56 | 2.80 | 2.80 | 6.87% | 139,725 |
| Dec 16, 2025 | 2.49 | 2.72 | 2.36 | 2.62 | 2.62 | -3.68% | 1,499,012 |
| Dec 15, 2025 | 3.13 | 3.25 | 2.42 | 2.72 | 2.72 | -8.48% | 372,077 |
| Dec 12, 2025 | 3.16 | 3.20 | 2.86 | 2.97 | 2.97 | 3.63% | 286,802 |
| Dec 11, 2025 | 3.18 | 3.28 | 2.64 | 2.87 | 2.87 | -37.27% | 401,439 |
| Dec 10, 2025 | 4.79 | 4.79 | 4.56 | 4.57 | 4.57 | -6.08% | 311,284 |
| Dec 9, 2025 | 4.67 | 4.87 | 4.56 | 4.87 | 4.87 | -3.03% | 131,479 |
| Dec 8, 2025 | 4.97 | 5.02 | 4.40 | 5.02 | 5.02 | -2.79% | 184,314 |
| Dec 5, 2025 | 5.04 | 5.26 | 4.86 | 5.16 | 5.16 | -2.34% | 189,286 |
| Dec 4, 2025 | 4.68 | 5.29 | 4.48 | 5.29 | 5.29 | 18.99% | 317,645 |
| Dec 3, 2025 | 4.32 | 4.60 | 4.00 | 4.44 | 4.44 | -14.27% | 577,868 |
| Dec 2, 2025 | 5.25 | 5.45 | 4.84 | 5.18 | 5.18 | -9.94% | 2,985,292 |
| Dec 1, 2025 | 6.20 | 6.26 | 5.25 | 5.76 | 5.76 | -6.92% | 675,302 |
| Nov 28, 2025 | 6.34 | 6.34 | 5.91 | 6.18 | 6.18 | -0.32% | 103,450 |
| Nov 26, 2025 | 6.24 | 6.40 | 5.62 | 6.20 | 6.20 | -3.06% | 451,289 |
| Nov 25, 2025 | 7.71 | 7.75 | 6.08 | 6.40 | 6.40 | -19.40% | 1,425,963 |
| Nov 24, 2025 | 7.76 | 8.10 | 7.47 | 7.94 | 7.94 | 8.41% | 141,169 |
| Nov 21, 2025 | 8.43 | 8.68 | 6.94 | 7.32 | 7.32 | -7.90% | 109,900 |
| Nov 20, 2025 | 8.03 | 8.98 | 7.78 | 7.95 | 7.95 | -1.83% | 188,024 |
| Nov 19, 2025 | 8.40 | 8.40 | 7.20 | 8.10 | 8.10 | -6.42% | 293,970 |
| Nov 18, 2025 | 14.08 | 15.90 | 8.00 | 8.66 | 8.66 | -21.85% | 2,175,068 |
| Nov 17, 2025 | 10.40 | 11.80 | 10.00 | 11.08 | 11.08 | -2.91% | 328,776 |
| Nov 14, 2025 | 11.87 | 12.96 | 11.20 | 11.41 | 11.41 | -17.62% | 227,131 |
| Nov 13, 2025 | 16.50 | 25.96 | 12.58 | 13.85 | 13.85 | 11.57% | 7,465,290 |
| Nov 12, 2025 | 16.00 | 16.30 | 9.60 | 12.41 | 12.41 | -32.32% | 1,124,409 |
| Nov 11, 2025 | 26.98 | 27.15 | 17.21 | 18.34 | 18.34 | -32.45% | 276,547 |
| Nov 10, 2025 | 26.80 | 28.40 | 26.40 | 27.15 | 27.15 | -0.79% | 8,806 |
| Nov 7, 2025 | 24.04 | 28.00 | 24.00 | 27.37 | 27.37 | -7.70% | 10,568 |
| Nov 6, 2025 | 31.16 | 31.64 | 28.90 | 29.65 | 29.65 | -5.75% | 8,926 |
| Nov 5, 2025 | 31.57 | 32.80 | 30.87 | 31.46 | 31.46 | 1.67% | 4,120 |
| Nov 4, 2025 | 31.60 | 32.00 | 30.92 | 30.94 | 30.94 | -4.51% | 5,764 |
| Nov 3, 2025 | 31.60 | 33.60 | 30.24 | 32.40 | 32.40 | 1.84% | 11,314 |
| Oct 31, 2025 | 31.65 | 32.49 | 30.00 | 31.82 | 31.82 | -12.28% | 212,478 |
| Oct 30, 2025 | 37.20 | 38.86 | 35.25 | 36.28 | 36.28 | -9.30% | 127,160 |
| Oct 29, 2025 | 39.29 | 48.00 | 39.29 | 40.00 | 40.00 | 1.00% | 36,579 |
| Oct 28, 2025 | 40.00 | 40.40 | 39.60 | 39.60 | 39.60 | -1.00% | 1,139 |
| Oct 27, 2025 | 40.80 | 40.80 | 39.56 | 40.00 | 40.00 | -0.99% | 965 |
| Oct 24, 2025 | 40.40 | 40.80 | 39.30 | 40.40 | 40.40 | 2.82% | 1,318 |
| Oct 23, 2025 | 39.20 | 40.00 | 39.01 | 39.29 | 39.29 | -1.77% | 513 |
| Oct 22, 2025 | 40.00 | 41.20 | 38.21 | 40.00 | 40.00 | -2.91% | 3,741 |
| Oct 21, 2025 | 42.40 | 42.40 | 38.45 | 41.20 | 41.20 | -3.74% | 4,339 |
| Oct 20, 2025 | 38.62 | 43.20 | 38.60 | 42.80 | 42.80 | 11.71% | 8,874 |
| Oct 17, 2025 | 37.35 | 38.67 | 37.23 | 38.31 | 38.31 | 1.11% | 3,239 |
| Oct 16, 2025 | 37.85 | 38.40 | 37.56 | 37.89 | 37.89 | 0.10% | 692 |
| Oct 15, 2025 | 38.00 | 38.40 | 37.20 | 37.86 | 37.86 | -0.45% | 1,583 |
| Oct 14, 2025 | 36.80 | 38.03 | 36.80 | 38.03 | 38.03 | -0.27% | 1,661 |
| Oct 13, 2025 | 37.60 | 38.48 | 37.20 | 38.13 | 38.13 | 2.40% | 1,264 |
| Oct 10, 2025 | 39.20 | 39.45 | 37.22 | 37.24 | 37.24 | -3.15% | 2,080 |
| Oct 9, 2025 | 39.20 | 39.60 | 38.05 | 38.45 | 38.45 | -0.84% | 881 |
| Oct 8, 2025 | 38.00 | 39.11 | 37.41 | 38.78 | 38.78 | 1.82% | 2,599 |
| Oct 7, 2025 | 40.00 | 40.40 | 36.80 | 38.08 | 38.08 | -5.73% | 5,274 |
| Oct 6, 2025 | 40.80 | 40.80 | 39.60 | 40.40 | 40.40 | 1.00% | 2,384 |