Skip to main content
Clearmind Medicine Inc. (CMND)
NASDAQ: CMND · Real-Time Price · USD
0.737
+0.007 (1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
0.714
-0.023 (-3.12%)
After-hours: Apr 28, 2026, 6:20 PM EDT

Clearmind Medicine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.730.740.700.73--0.51%693,776
Apr 27, 20260.800.810.720.730.73-10.09%1,986,890
Apr 24, 20260.830.840.800.810.81-0.76%1,773,467
Apr 23, 20260.810.830.750.820.82-4.20%1,636,829
Apr 22, 20260.750.900.720.850.854.15%4,175,279
Apr 21, 20260.991.010.770.820.82-28.07%11,729,561
Apr 20, 20261.331.521.051.141.1458.42%220,184,197
Apr 17, 20260.760.760.670.720.72-13.77%1,628,502
Apr 16, 20260.670.860.590.830.8328.38%10,189,097
Apr 15, 20260.800.800.650.650.65-28.57%2,135,380
Apr 14, 20260.930.980.740.910.91-36.36%22,161,425
Apr 13, 20261.271.491.261.431.4311.72%97,245
Apr 10, 20261.191.331.181.281.286.67%68,987
Apr 9, 20261.331.371.191.201.20-8.40%39,002
Apr 8, 20261.271.401.241.311.315.65%85,427
Apr 7, 20261.181.281.151.241.245.98%93,341
Apr 6, 20261.071.181.071.171.178.33%72,566
Apr 2, 20261.081.081.051.081.08-42,430
Apr 1, 20261.061.081.001.081.083.85%106,188
Mar 31, 20261.001.040.891.041.044.17%178,780
Mar 30, 20260.821.000.781.001.0022.70%203,252
Mar 27, 20260.720.840.720.810.8110.41%105,802
Mar 26, 20260.720.740.690.740.742.36%20,349
Mar 25, 20260.710.720.670.720.727.78%43,059
Mar 24, 20260.660.670.640.670.67-0.52%14,790
Mar 23, 20260.630.680.630.670.671.74%102,531
Mar 20, 20260.630.670.620.660.660.73%41,489
Mar 19, 20260.620.710.600.660.66-3.15%430,816
Mar 18, 20260.760.880.590.680.68-9.80%544,136
Mar 17, 20260.730.880.720.750.751.35%697,997
Mar 16, 20260.770.780.700.740.74-5.13%122,930
Mar 13, 20260.830.840.750.780.78-5.88%242,940
Mar 12, 20260.950.960.780.830.83-11.58%151,879
Mar 11, 20261.101.120.900.940.94-6.28%291,520
Mar 10, 20261.021.180.971.001.00-1.96%342,480
Mar 9, 20261.111.110.991.021.02-10.53%107,396
Mar 6, 20261.111.151.091.141.145.56%16,154
Mar 5, 20261.121.151.071.081.08-9.24%92,078
Mar 4, 20261.241.271.171.191.19-4.80%171,717
Mar 3, 20261.201.251.151.251.252.46%33,691
Mar 2, 20261.141.251.121.221.227.96%63,734
Feb 27, 20261.151.181.121.131.13-1.74%34,899
Feb 26, 20261.161.181.111.151.15-1.71%42,559
Feb 25, 20261.181.181.111.171.170.86%25,170
Feb 24, 20261.191.191.121.161.160.87%24,429
Feb 23, 20261.191.191.101.151.15-1.71%23,160
Feb 20, 20261.231.231.151.171.17-5.65%16,622
Feb 19, 20261.181.251.151.241.244.20%49,388
Feb 18, 20261.231.281.151.191.19-1.65%72,214
Feb 17, 20261.121.231.081.211.218.04%93,690
Feb 13, 20261.091.181.091.121.122.75%31,672
Feb 12, 20261.161.161.061.091.09-6.03%42,288
Feb 11, 20261.211.231.051.161.16-2.52%161,266
Feb 10, 20261.311.331.191.191.19-4.03%130,551
Feb 9, 20261.371.371.201.241.24-8.15%504,368
Feb 6, 20261.481.591.311.351.35-6.90%7,289,449
Feb 5, 20261.811.861.331.451.45-17.61%106,142
Feb 4, 20262.042.091.721.761.76-16.19%110,734
Feb 3, 20262.312.312.002.102.10-5.83%96,119
Feb 2, 20262.232.262.172.232.232.76%46,884
Jan 30, 20262.212.412.122.172.17-0.91%33,648
Jan 29, 20262.512.512.122.192.19-13.10%73,318
Jan 28, 20262.622.622.412.522.52-5.97%56,642
Jan 27, 20262.702.702.562.682.68-24,744
Jan 26, 20262.632.682.612.682.68-2.19%29,969
Jan 23, 20262.682.752.652.742.741.48%28,873
Jan 22, 20262.562.782.562.702.705.47%80,972
Jan 21, 20262.582.652.502.562.56-3.03%35,814
Jan 20, 20262.472.692.462.642.645.60%76,039
Jan 16, 20262.532.622.402.502.50-4.94%49,896
Jan 15, 20262.422.692.272.632.637.35%109,273
Jan 14, 20262.522.632.122.452.450.41%1,266,268
Jan 13, 20262.142.642.142.442.4412.96%68,892
Jan 12, 20262.302.302.072.162.16-8.09%53,538
Jan 9, 20262.462.502.312.352.35-3.29%41,832
Jan 8, 20262.642.642.362.432.43-4.71%36,349
Jan 7, 20262.682.692.532.552.55-5.20%48,812
Jan 6, 20262.432.742.432.692.698.03%143,321
Jan 5, 20262.072.562.062.492.4925.13%182,357
Jan 2, 20261.842.051.841.991.999.94%65,028
Dec 31, 20251.891.911.741.811.81-2.69%114,358
Dec 30, 20252.002.001.851.861.86-4.62%72,438
Dec 29, 20252.132.171.941.951.95-11.76%116,086
Dec 26, 20252.292.332.122.212.21-3.49%72,597
Dec 24, 20252.432.432.232.292.29-5.76%75,648
Dec 23, 20252.512.582.422.432.43-6.18%86,289
Dec 22, 20252.712.712.572.592.59-5.47%57,666
Dec 19, 20252.582.882.582.742.744.98%79,543
Dec 18, 20252.702.842.402.612.61-6.79%92,421
Dec 17, 20252.572.812.562.802.806.87%139,725
Dec 16, 20252.492.722.362.622.62-3.68%1,499,012
Dec 15, 20253.133.252.422.722.72-8.48%372,077
Dec 12, 20253.163.202.862.972.973.63%286,802
Dec 11, 20253.183.282.642.872.87-37.27%401,439
Dec 10, 20254.794.794.564.574.57-6.08%311,284
Dec 9, 20254.674.874.564.874.87-3.03%131,479
Dec 8, 20254.975.024.405.025.02-2.79%184,314
Dec 5, 20255.045.264.865.165.16-2.34%189,286
Dec 4, 20254.685.294.485.295.2918.99%317,645
Dec 3, 20254.324.604.004.444.44-14.27%577,868