CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
3.020
+0.080 (2.72%)
Mar 9, 2026, 4:00 PM EDT - Market closed
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.02 | 3.06 | 2.76 | 3.05 | 3.05 | 3.74% | 22,461 |
| Mar 6, 2026 | 2.91 | 3.15 | 2.88 | 2.94 | 2.94 | -2.00% | 22,731 |
| Mar 5, 2026 | 3.02 | 3.03 | 2.87 | 3.00 | 3.00 | -2.60% | 11,294 |
| Mar 4, 2026 | 3.20 | 3.21 | 2.95 | 3.08 | 3.08 | 1.32% | 17,596 |
| Mar 3, 2026 | 3.14 | 3.18 | 3.00 | 3.04 | 3.04 | -2.88% | 19,510 |
| Mar 2, 2026 | 3.12 | 3.23 | 3.03 | 3.13 | 3.13 | 0.64% | 7,128 |
| Feb 27, 2026 | 3.13 | 3.24 | 3.00 | 3.11 | 3.11 | 1.30% | 12,291 |
| Feb 26, 2026 | 2.94 | 3.12 | 2.94 | 3.07 | 3.07 | 2.68% | 5,387 |
| Feb 25, 2026 | 2.98 | 3.34 | 2.95 | 2.99 | 2.99 | 0.67% | 25,114 |
| Feb 24, 2026 | 3.12 | 3.12 | 2.95 | 2.97 | 2.97 | -5.11% | 11,509 |
| Feb 23, 2026 | 3.32 | 3.32 | 3.03 | 3.13 | 3.13 | -2.49% | 9,522 |
| Feb 20, 2026 | 3.28 | 3.28 | 3.18 | 3.21 | 3.21 | 0.63% | 13,281 |
| Feb 19, 2026 | 3.31 | 3.31 | 3.10 | 3.19 | 3.19 | 0.31% | 22,377 |
| Feb 18, 2026 | 3.33 | 3.58 | 3.18 | 3.18 | 3.18 | -2.45% | 24,549 |
| Feb 17, 2026 | 3.40 | 3.46 | 3.09 | 3.26 | 3.26 | -5.78% | 16,096 |
| Feb 13, 2026 | 3.55 | 3.63 | 3.41 | 3.46 | 3.46 | -6.49% | 11,128 |
| Feb 12, 2026 | 3.97 | 4.12 | 3.67 | 3.70 | 3.70 | 1.93% | 12,931 |
| Feb 11, 2026 | 4.23 | 4.23 | 3.63 | 3.63 | 3.63 | -11.25% | 32,986 |
| Feb 10, 2026 | 4.35 | 4.62 | 3.98 | 4.09 | 4.09 | -4.22% | 84,682 |
| Feb 9, 2026 | 4.41 | 4.48 | 4.26 | 4.27 | 4.27 | -5.32% | 31,198 |
| Feb 6, 2026 | 4.50 | 4.73 | 4.34 | 4.51 | 4.51 | -0.88% | 22,997 |
| Feb 5, 2026 | 5.22 | 5.22 | 4.49 | 4.55 | 4.55 | -12.67% | 29,421 |
| Feb 4, 2026 | 5.25 | 5.61 | 5.19 | 5.21 | 5.21 | -2.62% | 11,514 |
| Feb 3, 2026 | 5.58 | 5.58 | 5.25 | 5.35 | 5.35 | -1.11% | 14,058 |
| Feb 2, 2026 | 5.58 | 5.58 | 5.39 | 5.41 | 5.41 | -3.05% | 7,048 |
| Jan 30, 2026 | 5.52 | 5.83 | 5.50 | 5.58 | 5.58 | -3.63% | 33,991 |
| Jan 29, 2026 | 5.86 | 5.98 | 5.79 | 5.79 | 5.79 | -0.69% | 16,645 |
| Jan 28, 2026 | 6.09 | 6.15 | 5.76 | 5.83 | 5.83 | -4.89% | 22,438 |
| Jan 27, 2026 | 6.25 | 6.25 | 5.83 | 6.13 | 6.13 | 0.82% | 27,817 |
| Jan 26, 2026 | 6.13 | 6.41 | 6.00 | 6.08 | 6.08 | 0.66% | 13,861 |
| Jan 23, 2026 | 6.53 | 6.54 | 5.79 | 6.04 | 6.04 | -3.36% | 23,221 |
| Jan 22, 2026 | 6.55 | 6.72 | 6.06 | 6.25 | 6.25 | -6.99% | 37,426 |
| Jan 21, 2026 | 7.27 | 7.42 | 6.51 | 6.72 | 6.72 | -7.57% | 44,009 |
| Jan 20, 2026 | 7.01 | 7.51 | 6.60 | 7.27 | 7.27 | 3.27% | 31,210 |
| Jan 16, 2026 | 6.91 | 7.50 | 6.50 | 7.04 | 7.04 | -4.48% | 67,549 |
| Jan 15, 2026 | 6.43 | 8.92 | 6.43 | 7.37 | 7.37 | 18.87% | 1,035,777 |
| Jan 14, 2026 | 6.12 | 6.52 | 6.00 | 6.20 | 6.20 | 0.98% | 9,310 |
| Jan 13, 2026 | 6.11 | 6.14 | 5.83 | 6.14 | 6.14 | 2.16% | 8,805 |
| Jan 12, 2026 | 5.75 | 6.28 | 5.75 | 6.01 | 6.01 | 3.26% | 12,574 |
| Jan 9, 2026 | 5.96 | 6.43 | 5.77 | 5.82 | 5.82 | -2.02% | 17,368 |
| Jan 8, 2026 | 5.65 | 5.98 | 5.47 | 5.94 | 5.94 | 7.22% | 20,628 |
| Jan 7, 2026 | 5.60 | 5.74 | 5.37 | 5.54 | 5.54 | 4.53% | 9,791 |
| Jan 6, 2026 | 5.28 | 5.49 | 5.20 | 5.30 | 5.30 | 0.36% | 8,381 |
| Jan 5, 2026 | 5.30 | 5.40 | 5.28 | 5.28 | 5.28 | -0.36% | 8,741 |
| Jan 2, 2026 | 5.46 | 5.50 | 5.18 | 5.30 | 5.30 | 0.95% | 8,937 |
| Dec 31, 2025 | 5.52 | 5.97 | 5.15 | 5.25 | 5.25 | -3.85% | 16,420 |
| Dec 30, 2025 | 5.59 | 6.17 | 5.30 | 5.46 | 5.46 | 2.82% | 21,266 |
| Dec 29, 2025 | 6.01 | 6.09 | 5.30 | 5.31 | 5.31 | -13.94% | 28,910 |
| Dec 26, 2025 | 6.11 | 6.30 | 5.91 | 6.17 | 6.17 | -0.48% | 27,452 |
| Dec 24, 2025 | 6.15 | 6.25 | 6.02 | 6.20 | 6.20 | -0.48% | 42,189 |
| Dec 23, 2025 | 6.52 | 6.62 | 6.00 | 6.23 | 6.23 | -4.42% | 46,713 |
| Dec 22, 2025 | 6.80 | 6.80 | 6.44 | 6.52 | 6.52 | 0.12% | 6,183 |
| Dec 19, 2025 | 6.70 | 6.97 | 6.51 | 6.51 | 6.51 | -2.54% | 6,946 |
| Dec 18, 2025 | 7.12 | 7.12 | 6.58 | 6.68 | 6.68 | -3.43% | 9,525 |
| Dec 17, 2025 | 7.30 | 7.78 | 6.60 | 6.92 | 6.92 | -6.40% | 75,951 |
| Dec 16, 2025 | 7.23 | 7.65 | 7.04 | 7.39 | 7.39 | 4.23% | 6,885 |
| Dec 15, 2025 | 7.86 | 7.91 | 7.01 | 7.09 | 7.09 | -8.99% | 10,202 |
| Dec 12, 2025 | 7.89 | 8.00 | 7.78 | 7.79 | 7.79 | 1.78% | 13,141 |
| Dec 11, 2025 | 7.45 | 8.00 | 7.40 | 7.65 | 7.65 | 1.65% | 12,865 |
| Dec 10, 2025 | 7.17 | 8.10 | 7.17 | 7.53 | 7.53 | 7.68% | 52,264 |
| Dec 9, 2025 | 7.25 | 7.25 | 6.72 | 6.99 | 6.99 | -3.01% | 5,635 |
| Dec 8, 2025 | 6.76 | 7.50 | 6.69 | 7.21 | 7.21 | 9.24% | 22,385 |
| Dec 5, 2025 | 6.68 | 6.94 | 6.54 | 6.60 | 6.60 | 1.38% | 8,606 |
| Dec 4, 2025 | 6.51 | 6.60 | 6.29 | 6.51 | 6.51 | -2.25% | 7,336 |
| Dec 3, 2025 | 6.44 | 6.66 | 6.11 | 6.66 | 6.66 | 2.30% | 10,172 |
| Dec 2, 2025 | 6.85 | 6.85 | 6.35 | 6.51 | 6.51 | -5.38% | 4,704 |
| Dec 1, 2025 | 6.90 | 7.10 | 6.87 | 6.88 | 6.88 | -0.86% | 2,093 |
| Nov 28, 2025 | 6.94 | 7.18 | 6.93 | 6.94 | 6.94 | 2.97% | 1,993 |
| Nov 26, 2025 | 6.94 | 7.66 | 6.62 | 6.74 | 6.74 | -0.30% | 12,510 |
| Nov 25, 2025 | 6.95 | 7.04 | 6.76 | 6.76 | 6.76 | -1.17% | 5,094 |
| Nov 24, 2025 | 6.92 | 7.07 | 6.75 | 6.84 | 6.84 | -0.87% | 8,560 |
| Nov 21, 2025 | 6.74 | 6.90 | 6.61 | 6.90 | 6.90 | 5.99% | 12,799 |
| Nov 20, 2025 | 6.96 | 6.96 | 6.30 | 6.51 | 6.51 | -3.27% | 5,595 |
| Nov 19, 2025 | 6.94 | 6.94 | 6.54 | 6.73 | 6.73 | 0.07% | 3,103 |
| Nov 18, 2025 | 6.51 | 6.73 | 6.51 | 6.73 | 6.73 | 0.37% | 3,952 |
| Nov 17, 2025 | 6.69 | 6.79 | 6.50 | 6.70 | 6.70 | -2.90% | 7,524 |
| Nov 14, 2025 | 6.04 | 6.90 | 6.04 | 6.90 | 6.90 | 6.98% | 10,202 |
| Nov 13, 2025 | 6.14 | 6.58 | 6.14 | 6.45 | 6.45 | -2.12% | 8,687 |
| Nov 12, 2025 | 6.62 | 6.70 | 6.42 | 6.59 | 6.59 | -2.08% | 6,667 |
| Nov 11, 2025 | 6.29 | 6.74 | 6.15 | 6.73 | 6.73 | 3.70% | 10,230 |
| Nov 10, 2025 | 6.62 | 6.80 | 6.13 | 6.49 | 6.49 | -1.22% | 114,264 |
| Nov 7, 2025 | 6.82 | 6.82 | 6.57 | 6.57 | 6.57 | -4.92% | 22,057 |
| Nov 6, 2025 | 6.82 | 7.03 | 6.59 | 6.91 | 6.91 | 1.29% | 9,358 |
| Nov 5, 2025 | 6.60 | 6.84 | 6.51 | 6.82 | 6.82 | 3.36% | 9,072 |
| Nov 4, 2025 | 7.02 | 7.02 | 6.50 | 6.60 | 6.60 | -7.95% | 14,707 |
| Nov 3, 2025 | 7.51 | 7.52 | 7.16 | 7.17 | 7.17 | -6.88% | 7,464 |
| Oct 31, 2025 | 7.32 | 7.75 | 7.26 | 7.70 | 7.70 | 2.53% | 9,549 |
| Oct 30, 2025 | 7.70 | 7.70 | 7.29 | 7.51 | 7.51 | -1.18% | 7,582 |
| Oct 29, 2025 | 8.12 | 8.28 | 7.58 | 7.60 | 7.60 | -5.71% | 15,877 |
| Oct 28, 2025 | 8.65 | 8.65 | 8.06 | 8.06 | 8.06 | -3.47% | 28,270 |
| Oct 27, 2025 | 8.24 | 8.58 | 8.24 | 8.35 | 8.35 | 1.18% | 11,493 |
| Oct 24, 2025 | 8.07 | 8.40 | 8.07 | 8.25 | 8.25 | 2.52% | 9,110 |
| Oct 23, 2025 | 8.26 | 8.61 | 8.01 | 8.05 | 8.05 | -6.24% | 29,036 |
| Oct 22, 2025 | 9.00 | 9.00 | 8.32 | 8.59 | 8.59 | -4.60% | 19,827 |
| Oct 21, 2025 | 9.01 | 9.14 | 8.57 | 9.00 | 9.00 | -1.64% | 8,998 |
| Oct 20, 2025 | 9.00 | 9.30 | 8.91 | 9.15 | 9.15 | -0.54% | 12,205 |
| Oct 17, 2025 | 9.07 | 9.22 | 9.00 | 9.20 | 9.20 | -3.06% | 12,368 |
| Oct 16, 2025 | 9.52 | 9.53 | 9.16 | 9.49 | 9.49 | -0.32% | 11,094 |
| Oct 15, 2025 | 9.55 | 9.76 | 9.30 | 9.52 | 9.52 | -0.21% | 13,423 |
| Oct 14, 2025 | 9.00 | 9.85 | 8.60 | 9.54 | 9.54 | 3.14% | 30,090 |