CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
3.980
-0.172 (-4.14%)
At close: Jun 26, 2026, 4:00 PM EDT
4.050
+0.070 (1.76%)
After-hours: Jun 26, 2026, 7:39 PM EDT
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.01 | 4.20 | 3.90 | 3.98 | 3.98 | -4.14% | 15,824 |
| Jun 25, 2026 | 4.02 | 4.20 | 4.00 | 4.15 | 4.15 | -0.44% | 7,610 |
| Jun 24, 2026 | 4.22 | 4.29 | 3.95 | 4.17 | 4.17 | -2.80% | 13,597 |
| Jun 23, 2026 | 4.25 | 4.36 | 4.25 | 4.29 | 4.29 | 0.23% | 6,853 |
| Jun 22, 2026 | 4.64 | 4.64 | 4.28 | 4.28 | 4.28 | -8.94% | 9,334 |
| Jun 18, 2026 | 4.51 | 4.71 | 4.45 | 4.70 | 4.70 | 3.75% | 26,655 |
| Jun 17, 2026 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -2.16% | 7,541 |
| Jun 16, 2026 | 4.72 | 4.87 | 4.60 | 4.63 | 4.63 | -2.32% | 17,705 |
| Jun 15, 2026 | 4.79 | 5.01 | 4.73 | 4.74 | 4.74 | -3.07% | 8,970 |
| Jun 12, 2026 | 4.63 | 5.10 | 4.63 | 4.89 | 4.89 | 3.60% | 22,866 |
| Jun 11, 2026 | 4.55 | 4.90 | 4.40 | 4.72 | 4.72 | 2.39% | 18,512 |
| Jun 10, 2026 | 4.59 | 4.71 | 4.42 | 4.61 | 4.61 | 0.44% | 30,855 |
| Jun 9, 2026 | 4.79 | 4.85 | 4.59 | 4.59 | 4.59 | -6.13% | 44,703 |
| Jun 8, 2026 | 4.91 | 5.21 | 4.86 | 4.89 | 4.89 | -2.20% | 20,282 |
| Jun 5, 2026 | 5.17 | 5.17 | 4.96 | 5.00 | 5.00 | -5.30% | 13,672 |
| Jun 4, 2026 | 4.86 | 5.34 | 4.85 | 5.28 | 5.28 | 0.76% | 21,170 |
| Jun 3, 2026 | 4.85 | 5.24 | 4.85 | 5.24 | 5.24 | 6.50% | 25,108 |
| Jun 2, 2026 | 4.93 | 5.09 | 4.91 | 4.92 | 4.92 | -2.19% | 10,242 |
| Jun 1, 2026 | 5.15 | 5.29 | 4.97 | 5.03 | 5.03 | -7.54% | 17,593 |
| May 29, 2026 | 4.88 | 5.44 | 4.85 | 5.44 | 5.44 | 11.25% | 25,425 |
| May 28, 2026 | 4.98 | 5.17 | 4.75 | 4.89 | 4.89 | -4.49% | 42,154 |
| May 27, 2026 | 4.83 | 5.22 | 4.83 | 5.12 | 5.12 | -1.92% | 75,443 |
| May 26, 2026 | 4.91 | 5.61 | 4.68 | 5.22 | 5.22 | -3.69% | 954,172 |
| May 22, 2026 | 5.07 | 5.42 | 5.07 | 5.42 | 5.42 | 7.33% | 23,870 |
| May 21, 2026 | 5.00 | 5.12 | 4.90 | 5.05 | 5.05 | -0.98% | 16,319 |
| May 20, 2026 | 4.98 | 5.32 | 4.65 | 5.10 | 5.10 | 6.69% | 48,339 |
| May 19, 2026 | 4.60 | 4.84 | 4.60 | 4.78 | 4.78 | 1.49% | 26,446 |
| May 18, 2026 | 5.00 | 5.01 | 4.61 | 4.71 | 4.71 | -4.85% | 40,437 |
| May 15, 2026 | 5.04 | 5.10 | 4.95 | 4.95 | 4.95 | -1.20% | 32,322 |
| May 14, 2026 | 5.30 | 5.40 | 4.91 | 5.01 | 5.01 | -9.24% | 58,435 |
| May 13, 2026 | 6.05 | 6.17 | 5.00 | 5.52 | 5.52 | -9.80% | 145,570 |
| May 12, 2026 | 6.73 | 7.38 | 6.12 | 6.12 | 6.12 | -9.47% | 66,893 |
| May 11, 2026 | 6.94 | 7.60 | 5.80 | 6.76 | 6.76 | -7.27% | 220,972 |
| May 8, 2026 | 7.04 | 7.64 | 7.02 | 7.29 | 7.29 | 2.68% | 212,533 |
| May 7, 2026 | 6.89 | 7.74 | 6.72 | 7.10 | 7.10 | 2.90% | 251,474 |
| May 6, 2026 | 7.91 | 7.99 | 6.65 | 6.90 | 6.90 | -3.50% | 584,225 |
| May 5, 2026 | 5.71 | 7.30 | 5.27 | 7.15 | 7.15 | -8.80% | 1,510,370 |
| May 4, 2026 | 9.19 | 10.54 | 7.32 | 7.84 | 7.84 | 239.23% | 83,544,491 |
| May 1, 2026 | 2.27 | 2.37 | 2.27 | 2.31 | 2.31 | 1.81% | 12,377 |
| Apr 30, 2026 | 2.23 | 2.31 | 2.22 | 2.27 | 2.27 | 0.44% | 7,953 |
| Apr 29, 2026 | 2.41 | 2.41 | 2.21 | 2.26 | 2.26 | -0.21% | 5,089 |
| Apr 28, 2026 | 2.31 | 2.34 | 2.27 | 2.27 | 2.26 | -1.10% | 4,849 |
| Apr 27, 2026 | 2.43 | 2.43 | 2.21 | 2.29 | 2.29 | -2.55% | 5,462 |
| Apr 24, 2026 | 2.34 | 2.43 | 2.26 | 2.35 | 2.35 | -4.86% | 8,349 |
| Apr 23, 2026 | 2.41 | 2.47 | 2.32 | 2.47 | 2.47 | - | 4,603 |
| Apr 22, 2026 | 2.42 | 2.49 | 1.90 | 2.47 | 2.47 | 0.41% | 76,726 |
| Apr 21, 2026 | 2.68 | 2.69 | 2.28 | 2.46 | 2.46 | -8.55% | 36,846 |
| Apr 20, 2026 | 2.51 | 2.69 | 2.37 | 2.69 | 2.69 | 5.91% | 8,685 |
| Apr 17, 2026 | 2.66 | 2.75 | 2.54 | 2.54 | 2.54 | -4.51% | 25,466 |
| Apr 16, 2026 | 2.85 | 2.85 | 2.58 | 2.66 | 2.66 | -3.27% | 22,874 |
| Apr 15, 2026 | 2.58 | 2.89 | 2.50 | 2.75 | 2.75 | 4.17% | 106,707 |
| Apr 14, 2026 | 2.46 | 2.65 | 2.38 | 2.64 | 2.64 | 5.18% | 20,038 |
| Apr 13, 2026 | 2.23 | 2.52 | 2.10 | 2.51 | 2.51 | 15.14% | 31,530 |
| Apr 10, 2026 | 2.11 | 2.18 | 2.10 | 2.18 | 2.18 | 2.35% | 10,985 |
| Apr 9, 2026 | 2.25 | 2.25 | 2.06 | 2.13 | 2.13 | -2.29% | 32,216 |
| Apr 8, 2026 | 2.34 | 2.35 | 2.10 | 2.18 | 2.18 | - | 38,569 |
| Apr 7, 2026 | 2.35 | 2.35 | 2.14 | 2.18 | 2.18 | -6.03% | 17,118 |
| Apr 6, 2026 | 2.22 | 2.34 | 2.14 | 2.32 | 2.32 | 2.65% | 20,312 |
| Apr 2, 2026 | 2.29 | 2.29 | 2.15 | 2.26 | 2.26 | -0.68% | 12,395 |
| Apr 1, 2026 | 2.68 | 2.68 | 2.17 | 2.28 | 2.28 | -4.79% | 22,659 |
| Mar 31, 2026 | 2.42 | 2.42 | 2.35 | 2.39 | 2.39 | 5.29% | 5,087 |
| Mar 30, 2026 | 2.58 | 2.58 | 2.24 | 2.27 | 2.27 | -6.97% | 12,565 |
| Mar 27, 2026 | 2.46 | 2.82 | 2.39 | 2.44 | 2.44 | -4.69% | 32,386 |
| Mar 26, 2026 | 2.70 | 2.75 | 2.42 | 2.56 | 2.56 | -6.23% | 243,191 |
| Mar 25, 2026 | 2.87 | 3.00 | 2.62 | 2.73 | 2.73 | 0.74% | 22,092 |
| Mar 24, 2026 | 2.44 | 2.81 | 2.44 | 2.71 | 2.71 | 7.75% | 16,334 |
| Mar 23, 2026 | 2.20 | 2.56 | 2.20 | 2.52 | 2.52 | 9.83% | 24,210 |
| Mar 20, 2026 | 2.29 | 2.29 | 2.19 | 2.29 | 2.29 | 5.53% | 37,246 |
| Mar 19, 2026 | 2.24 | 2.31 | 2.10 | 2.17 | 2.17 | -1.36% | 17,263 |
| Mar 18, 2026 | 2.26 | 2.33 | 2.06 | 2.20 | 2.20 | -2.65% | 29,836 |
| Mar 17, 2026 | 2.43 | 2.47 | 2.24 | 2.26 | 2.26 | -7.76% | 55,102 |
| Mar 16, 2026 | 2.50 | 2.51 | 2.44 | 2.45 | 2.45 | 0.41% | 29,077 |
| Mar 13, 2026 | 2.76 | 2.78 | 2.32 | 2.44 | 2.44 | -14.08% | 160,990 |
| Mar 12, 2026 | 2.91 | 3.13 | 2.82 | 2.84 | 2.84 | -4.05% | 24,488 |
| Mar 11, 2026 | 3.58 | 3.58 | 2.84 | 2.96 | 2.96 | -11.64% | 99,323 |
| Mar 10, 2026 | 2.97 | 3.62 | 2.97 | 3.35 | 3.35 | 10.93% | 117,855 |
| Mar 9, 2026 | 3.02 | 3.06 | 2.76 | 3.02 | 3.02 | 2.72% | 25,134 |
| Mar 6, 2026 | 2.91 | 3.15 | 2.88 | 2.94 | 2.94 | -2.00% | 22,735 |
| Mar 5, 2026 | 3.02 | 3.03 | 2.87 | 3.00 | 3.00 | -2.60% | 12,157 |
| 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% | 19,525 |
| Mar 2, 2026 | 3.12 | 3.23 | 3.03 | 3.13 | 3.13 | 0.64% | 7,457 |
| 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 |