Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
2.380
-0.110 (-4.42%)
At close: Jun 26, 2026, 4:00 PM EDT
2.450
+0.070 (2.94%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Clearmind Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.44 | 2.50 | 2.36 | 2.38 | 2.38 | -4.42% | 39,397 |
| Jun 25, 2026 | 2.64 | 2.68 | 2.46 | 2.49 | 2.49 | -7.09% | 89,166 |
| Jun 24, 2026 | 2.94 | 2.95 | 2.62 | 2.68 | 2.68 | -9.76% | 138,976 |
| Jun 23, 2026 | 2.92 | 2.99 | 2.92 | 2.97 | 2.97 | -0.34% | 52,831 |
| Jun 22, 2026 | 3.08 | 3.11 | 2.92 | 2.98 | 2.98 | -2.93% | 301,430 |
| Jun 18, 2026 | 3.15 | 3.44 | 2.94 | 3.07 | 3.07 | -2.23% | 1,281,676 |
| Jun 17, 2026 | 3.15 | 3.22 | 3.01 | 3.14 | 3.14 | - | 122,583 |
| Jun 16, 2026 | 3.24 | 3.48 | 2.92 | 3.14 | 3.14 | -6.82% | 1,687,676 |
| Jun 15, 2026 | 3.48 | 3.48 | 3.20 | 3.37 | 3.37 | 0.90% | 103,542 |
| Jun 12, 2026 | 3.28 | 3.55 | 3.26 | 3.34 | 3.34 | - | 164,246 |
| Jun 11, 2026 | 3.17 | 3.56 | 3.16 | 3.34 | 3.34 | 4.37% | 148,635 |
| Jun 10, 2026 | 3.37 | 3.52 | 3.15 | 3.20 | 3.20 | -5.60% | 120,501 |
| Jun 9, 2026 | 3.29 | 3.60 | 3.25 | 3.39 | 3.39 | -10.55% | 254,670 |
| Jun 8, 2026 | 3.23 | 4.13 | 3.18 | 3.79 | 3.79 | -4.77% | 1,027,212 |
| Jun 5, 2026 | 3.71 | 4.55 | 3.26 | 3.98 | 3.98 | 36.77% | 41,850,579 |
| Jun 4, 2026 | 2.87 | 3.00 | 2.84 | 2.91 | 2.91 | - | 126,230 |
| Jun 3, 2026 | 2.84 | 3.15 | 2.75 | 2.91 | 2.91 | -0.34% | 173,881 |
| Jun 2, 2026 | 3.15 | 3.17 | 2.90 | 2.92 | 2.92 | -7.89% | 261,171 |
| Jun 1, 2026 | 2.88 | 3.54 | 2.59 | 3.17 | 3.17 | -11.45% | 1,072,780 |
| May 29, 2026 | 3.49 | 4.66 | 3.15 | 3.58 | 3.58 | 46.12% | 44,924,785 |
| May 28, 2026 | 2.36 | 2.57 | 2.36 | 2.45 | 2.45 | -1.21% | 68,051 |
| May 27, 2026 | 2.54 | 2.68 | 2.37 | 2.48 | 2.48 | -4.25% | 71,319 |
| May 26, 2026 | 2.30 | 2.70 | 2.28 | 2.59 | 2.59 | 14.60% | 332,692 |
| May 22, 2026 | 2.42 | 2.42 | 2.10 | 2.26 | 2.26 | -8.13% | 110,617 |
| May 21, 2026 | 2.50 | 2.55 | 2.26 | 2.46 | 2.46 | -2.38% | 183,049 |
| May 20, 2026 | 2.22 | 2.52 | 2.20 | 2.52 | 2.52 | 6.64% | 199,317 |
| May 19, 2026 | 2.40 | 2.69 | 2.30 | 2.36 | 2.36 | -37.83% | 544,743 |
| May 18, 2026 | 5.80 | 6.03 | 3.41 | 3.80 | 3.80 | -26.90% | 6,817,507 |
| May 15, 2026 | 5.25 | 5.38 | 5.20 | 5.20 | 5.20 | -1.63% | 26,495 |
| May 14, 2026 | 5.37 | 5.48 | 5.29 | 5.29 | 5.29 | 1.65% | 24,697 |
| May 13, 2026 | 5.50 | 5.58 | 5.20 | 5.20 | 5.20 | -3.70% | 19,132 |
| May 12, 2026 | 5.59 | 5.80 | 5.40 | 5.40 | 5.40 | 3.81% | 51,551 |
| May 11, 2026 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -5.56% | 37,208 |
| May 8, 2026 | 5.50 | 5.70 | 5.41 | 5.51 | 5.51 | -2.08% | 37,377 |
| May 7, 2026 | 5.60 | 5.97 | 5.40 | 5.63 | 5.63 | 0.61% | 47,001 |
| May 6, 2026 | 6.01 | 6.01 | 5.20 | 5.59 | 5.59 | -8.42% | 86,247 |
| May 5, 2026 | 6.50 | 6.58 | 6.00 | 6.11 | 6.11 | -9.56% | 104,687 |
| May 4, 2026 | 6.80 | 6.83 | 6.58 | 6.75 | 6.75 | 2.58% | 30,110 |
| May 1, 2026 | 6.90 | 7.33 | 6.50 | 6.58 | 6.58 | -7.64% | 81,805 |
| Apr 30, 2026 | 7.10 | 7.35 | 7.00 | 7.12 | 7.12 | 2.36% | 66,865 |
| Apr 29, 2026 | 7.30 | 7.32 | 6.90 | 6.96 | 6.96 | -5.61% | 51,596 |
| Apr 28, 2026 | 7.30 | 7.40 | 7.00 | 7.37 | 7.37 | 1.01% | 80,580 |
| Apr 27, 2026 | 8.02 | 8.06 | 7.18 | 7.30 | 7.30 | -10.09% | 203,277 |
| Apr 24, 2026 | 8.26 | 8.41 | 8.02 | 8.12 | 8.12 | -0.76% | 193,411 |
| Apr 23, 2026 | 8.13 | 8.35 | 7.51 | 8.18 | 8.18 | -4.20% | 175,370 |
| Apr 22, 2026 | 7.50 | 9.00 | 7.15 | 8.54 | 8.54 | 4.15% | 443,590 |
| Apr 21, 2026 | 9.89 | 10.10 | 7.70 | 8.20 | 8.20 | -28.07% | 1,213,541 |
| Apr 20, 2026 | 13.30 | 15.20 | 10.50 | 11.40 | 11.40 | 58.42% | 22,526,374 |
| Apr 17, 2026 | 7.60 | 7.60 | 6.72 | 7.20 | 7.20 | -13.77% | 171,097 |
| Apr 16, 2026 | 6.67 | 8.60 | 5.86 | 8.35 | 8.35 | 28.38% | 1,065,579 |
| Apr 15, 2026 | 8.00 | 8.00 | 6.45 | 6.50 | 6.50 | -28.57% | 231,921 |
| Apr 14, 2026 | 9.34 | 9.77 | 7.41 | 9.10 | 9.10 | -36.36% | 2,250,434 |
| Apr 13, 2026 | 12.70 | 14.90 | 12.60 | 14.30 | 14.30 | 11.72% | 9,969 |
| Apr 10, 2026 | 11.90 | 13.30 | 11.75 | 12.80 | 12.80 | 6.67% | 6,998 |
| Apr 9, 2026 | 13.25 | 13.70 | 11.90 | 12.00 | 12.00 | -8.40% | 4,040 |
| Apr 8, 2026 | 12.70 | 13.95 | 12.40 | 13.10 | 13.10 | 5.65% | 8,850 |
| Apr 7, 2026 | 11.80 | 12.80 | 11.50 | 12.40 | 12.40 | 5.98% | 9,480 |
| Apr 6, 2026 | 10.70 | 11.80 | 10.70 | 11.70 | 11.70 | 8.33% | 7,366 |
| Apr 2, 2026 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | - | 4,650 |
| Apr 1, 2026 | 10.60 | 10.80 | 10.00 | 10.80 | 10.80 | 3.85% | 10,698 |
| Mar 31, 2026 | 10.00 | 10.40 | 8.90 | 10.40 | 10.40 | 4.17% | 18,030 |
| Mar 30, 2026 | 8.18 | 10.00 | 7.80 | 9.98 | 9.98 | 22.70% | 20,433 |
| Mar 27, 2026 | 7.20 | 8.40 | 7.20 | 8.14 | 8.14 | 10.41% | 10,580 |
| Mar 26, 2026 | 7.20 | 7.37 | 6.90 | 7.37 | 7.37 | 2.36% | 2,034 |
| Mar 25, 2026 | 7.10 | 7.20 | 6.70 | 7.20 | 7.20 | 7.78% | 4,305 |
| Mar 24, 2026 | 6.58 | 6.68 | 6.35 | 6.68 | 6.68 | -0.52% | 1,479 |
| Mar 23, 2026 | 6.31 | 6.80 | 6.25 | 6.72 | 6.72 | 1.74% | 10,253 |
| Mar 20, 2026 | 6.28 | 6.69 | 6.23 | 6.60 | 6.60 | 0.73% | 4,148 |
| Mar 19, 2026 | 6.20 | 7.10 | 6.02 | 6.55 | 6.55 | -3.15% | 43,081 |
| Mar 18, 2026 | 7.60 | 8.75 | 5.95 | 6.77 | 6.77 | -9.80% | 54,413 |
| Mar 17, 2026 | 7.25 | 8.81 | 7.20 | 7.50 | 7.50 | 1.35% | 69,799 |
| Mar 16, 2026 | 7.67 | 7.80 | 6.99 | 7.40 | 7.40 | -5.13% | 12,293 |
| Mar 13, 2026 | 8.30 | 8.40 | 7.46 | 7.80 | 7.80 | -5.88% | 24,294 |
| Mar 12, 2026 | 9.50 | 9.60 | 7.77 | 8.29 | 8.29 | -11.58% | 15,187 |
| Mar 11, 2026 | 11.00 | 11.15 | 8.95 | 9.37 | 9.37 | -6.28% | 29,152 |
| Mar 10, 2026 | 10.20 | 11.80 | 9.70 | 10.00 | 10.00 | -1.96% | 34,248 |
| Mar 9, 2026 | 11.10 | 11.10 | 9.90 | 10.20 | 10.20 | -10.53% | 10,739 |
| Mar 6, 2026 | 11.10 | 11.50 | 10.92 | 11.40 | 11.40 | 5.56% | 1,615 |
| Mar 5, 2026 | 11.20 | 11.50 | 10.70 | 10.80 | 10.80 | -9.24% | 9,207 |
| Mar 4, 2026 | 12.40 | 12.70 | 11.70 | 11.90 | 11.90 | -4.80% | 17,171 |
| Mar 3, 2026 | 12.00 | 12.50 | 11.50 | 12.50 | 12.50 | 2.46% | 3,369 |
| Mar 2, 2026 | 11.40 | 12.45 | 11.20 | 12.20 | 12.20 | 7.96% | 6,373 |
| Feb 27, 2026 | 11.50 | 11.80 | 11.20 | 11.30 | 11.30 | -1.74% | 3,489 |
| Feb 26, 2026 | 11.60 | 11.80 | 11.10 | 11.50 | 11.50 | -1.71% | 4,255 |
| Feb 25, 2026 | 11.80 | 11.80 | 11.10 | 11.70 | 11.70 | 0.86% | 2,517 |
| Feb 24, 2026 | 11.90 | 11.90 | 11.20 | 11.60 | 11.60 | 0.87% | 2,442 |
| Feb 23, 2026 | 11.90 | 11.90 | 11.00 | 11.50 | 11.50 | -1.71% | 2,316 |
| Feb 20, 2026 | 12.25 | 12.29 | 11.50 | 11.70 | 11.70 | -5.65% | 1,662 |
| Feb 19, 2026 | 11.80 | 12.50 | 11.50 | 12.40 | 12.40 | 4.20% | 4,938 |
| Feb 18, 2026 | 12.30 | 12.80 | 11.50 | 11.90 | 11.90 | -1.65% | 7,221 |
| Feb 17, 2026 | 11.20 | 12.30 | 10.82 | 12.10 | 12.10 | 8.04% | 9,369 |
| Feb 13, 2026 | 10.90 | 11.80 | 10.90 | 11.20 | 11.20 | 2.75% | 3,167 |
| Feb 12, 2026 | 11.60 | 11.60 | 10.60 | 10.90 | 10.90 | -6.03% | 4,228 |
| Feb 11, 2026 | 12.05 | 12.28 | 10.50 | 11.60 | 11.60 | -2.52% | 16,126 |
| Feb 10, 2026 | 13.10 | 13.30 | 11.90 | 11.90 | 11.90 | -4.03% | 13,055 |
| Feb 9, 2026 | 13.70 | 13.70 | 12.04 | 12.40 | 12.40 | -8.15% | 50,436 |
| Feb 6, 2026 | 14.80 | 15.90 | 13.10 | 13.50 | 13.50 | -6.90% | 728,944 |
| Feb 5, 2026 | 18.10 | 18.60 | 13.30 | 14.50 | 14.50 | -17.61% | 10,614 |
| Feb 4, 2026 | 20.40 | 20.90 | 17.20 | 17.60 | 17.60 | -16.19% | 11,073 |
| Feb 3, 2026 | 23.10 | 23.10 | 20.00 | 21.00 | 21.00 | -5.83% | 9,611 |