CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
6.79
+0.22 (3.35%)
At close: Aug 13, 2025, 4:00 PM
6.92
+0.13 (1.91%)
Pre-market: Aug 14, 2025, 8:34 AM EDT
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.59 | 7.55 | 6.32 | 6.79 | 6.79 | 3.35% | 38,708 |
| Aug 12, 2025 | 6.74 | 6.79 | 6.28 | 6.57 | 6.57 | -0.90% | 31,728 |
| Aug 11, 2025 | 6.77 | 6.93 | 6.44 | 6.63 | 6.63 | -1.04% | 18,488 |
| Aug 8, 2025 | 7.00 | 7.04 | 6.66 | 6.70 | 6.70 | -4.15% | 13,096 |
| Aug 7, 2025 | 7.53 | 7.53 | 6.83 | 6.99 | 6.99 | -6.17% | 27,838 |
| Aug 6, 2025 | 7.63 | 7.70 | 7.24 | 7.45 | 7.45 | -2.49% | 15,911 |
| Aug 5, 2025 | 7.50 | 7.74 | 7.41 | 7.64 | 7.64 | 1.73% | 10,321 |
| Aug 4, 2025 | 7.75 | 8.10 | 7.50 | 7.51 | 7.51 | -2.47% | 17,336 |
| Aug 1, 2025 | 8.01 | 8.24 | 7.70 | 7.70 | 7.70 | -3.51% | 15,926 |
| Jul 31, 2025 | 7.66 | 8.33 | 7.58 | 7.98 | 7.98 | 4.72% | 54,709 |
| Jul 30, 2025 | 8.03 | 8.03 | 7.50 | 7.62 | 7.62 | -6.04% | 35,380 |
| Jul 29, 2025 | 8.35 | 8.97 | 7.99 | 8.11 | 8.11 | -0.98% | 17,155 |
| Jul 28, 2025 | 8.87 | 9.08 | 8.18 | 8.19 | 8.19 | -7.14% | 21,651 |
| Jul 25, 2025 | 8.61 | 9.45 | 8.51 | 8.82 | 8.82 | 2.68% | 42,903 |
| Jul 24, 2025 | 8.18 | 9.30 | 7.72 | 8.59 | 8.59 | 4.63% | 99,430 |
| Jul 23, 2025 | 8.98 | 9.15 | 8.17 | 8.21 | 8.21 | -6.92% | 48,916 |
| Jul 22, 2025 | 8.75 | 9.62 | 8.25 | 8.82 | 8.82 | -1.35% | 84,058 |
| Jul 21, 2025 | 9.26 | 9.38 | 7.91 | 8.94 | 8.94 | -6.86% | 50,609 |
| Jul 18, 2025 | 10.08 | 10.08 | 9.60 | 9.60 | 9.60 | -10.71% | 42,641 |
| Jul 17, 2025 | 10.23 | 11.16 | 10.23 | 10.75 | 10.75 | 3.80% | 15,037 |
| Jul 16, 2025 | 10.30 | 10.56 | 10.20 | 10.36 | 10.36 | -0.35% | 6,746 |
| Jul 15, 2025 | 10.38 | 10.64 | 10.20 | 10.39 | 10.39 | -1.07% | 5,621 |
| Jul 14, 2025 | 10.35 | 10.72 | 10.20 | 10.51 | 10.51 | 0.08% | 7,607 |
| Jul 11, 2025 | 10.68 | 11.10 | 10.26 | 10.50 | 10.50 | -3.60% | 16,928 |
| Jul 10, 2025 | 11.15 | 11.26 | 10.20 | 10.89 | 10.89 | -3.46% | 9,585 |
| Jul 9, 2025 | 10.95 | 11.39 | 10.95 | 11.28 | 11.28 | 2.99% | 9,577 |
| Jul 8, 2025 | 10.74 | 11.28 | 10.68 | 10.95 | 10.95 | 3.29% | 8,890 |
| Jul 7, 2025 | 10.80 | 11.16 | 10.24 | 10.60 | 10.60 | -3.96% | 10,212 |
| Jul 3, 2025 | 11.13 | 11.28 | 10.80 | 11.04 | 11.04 | -2.12% | 5,923 |
| Jul 2, 2025 | 10.20 | 12.36 | 9.84 | 11.28 | 11.28 | 10.44% | 36,193 |
| Jul 1, 2025 | 9.72 | 10.56 | 9.60 | 10.21 | 10.21 | 3.16% | 10,091 |
| Jun 30, 2025 | 10.56 | 10.79 | 9.60 | 9.90 | 9.90 | -6.14% | 8,298 |
| Jun 27, 2025 | 9.89 | 10.78 | 9.72 | 10.55 | 10.55 | 5.02% | 20,026 |
| Jun 26, 2025 | 9.66 | 10.06 | 9.48 | 10.04 | 10.04 | 4.63% | 9,802 |
| Jun 25, 2025 | 9.23 | 10.08 | 8.81 | 9.60 | 9.60 | 5.54% | 11,030 |
| Jun 24, 2025 | 9.24 | 9.48 | 9.00 | 9.10 | 9.10 | -0.13% | 21,709 |
| Jun 23, 2025 | 9.22 | 9.60 | 8.76 | 9.11 | 9.11 | -1.56% | 19,080 |
| Jun 20, 2025 | 9.96 | 10.20 | 9.24 | 9.25 | 9.25 | -7.31% | 16,761 |
| Jun 18, 2025 | 9.87 | 10.32 | 9.60 | 9.98 | 9.98 | 0.34% | 12,086 |
| Jun 17, 2025 | 9.73 | 10.08 | 9.48 | 9.95 | 9.95 | 2.22% | 10,779 |
| Jun 16, 2025 | 10.04 | 10.08 | 9.67 | 9.73 | 9.73 | 0.45% | 20,041 |
| Jun 13, 2025 | 10.44 | 10.56 | 9.60 | 9.69 | 9.69 | -9.29% | 28,093 |
| Jun 12, 2025 | 10.92 | 11.15 | 10.32 | 10.68 | 10.68 | -4.30% | 23,409 |
| Jun 11, 2025 | 11.58 | 11.76 | 10.80 | 11.16 | 11.16 | -5.10% | 33,838 |
| Jun 10, 2025 | 12.48 | 12.48 | 11.30 | 11.76 | 11.76 | -4.85% | 22,069 |
| Jun 9, 2025 | 12.84 | 12.84 | 12.00 | 12.36 | 12.36 | -0.96% | 15,263 |
| Jun 6, 2025 | 12.12 | 12.84 | 12.00 | 12.48 | 12.48 | 2.97% | 16,869 |
| Jun 5, 2025 | 12.48 | 12.72 | 11.98 | 12.12 | 12.12 | -4.72% | 14,327 |
| Jun 4, 2025 | 12.12 | 12.84 | 12.00 | 12.72 | 12.72 | 4.95% | 13,909 |
| Jun 3, 2025 | 11.82 | 12.96 | 11.52 | 12.12 | 12.12 | 1.00% | 34,256 |