CNS Pharmaceuticals, Inc. (CNSP)
NASDAQ: CNSP · Real-Time Price · USD
6.60
+0.09 (1.38%)
At close: Dec 5, 2025, 4:00 PM EST
6.55
-0.05 (-0.76%)
After-hours: Dec 5, 2025, 7:09 PM EST
CNS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.68 | 6.94 | 6.54 | 6.60 | 6.60 | 1.38% | 8,395 |
| Dec 4, 2025 | 6.51 | 6.60 | 6.29 | 6.51 | 6.51 | -2.25% | 6,695 |
| Dec 3, 2025 | 6.44 | 6.66 | 6.11 | 6.66 | 6.66 | 2.30% | 10,121 |
| 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% | 2,090 |
| Nov 28, 2025 | 6.94 | 7.18 | 6.93 | 6.94 | 6.94 | 2.97% | 1,989 |
| 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% | 5,052 |
| Nov 24, 2025 | 6.92 | 7.07 | 6.75 | 6.84 | 6.84 | -0.87% | 7,926 |
| Nov 21, 2025 | 6.74 | 6.90 | 6.61 | 6.90 | 6.90 | 5.99% | 12,749 |
| Nov 20, 2025 | 6.96 | 6.96 | 6.30 | 6.51 | 6.51 | -3.27% | 5,486 |
| 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 |
| Oct 13, 2025 | 9.75 | 9.86 | 9.25 | 9.25 | 9.25 | -4.69% | 15,126 |
| Oct 10, 2025 | 9.87 | 10.27 | 9.26 | 9.71 | 9.71 | -3.43% | 44,370 |
| Oct 9, 2025 | 10.35 | 10.56 | 9.71 | 10.05 | 10.05 | -4.92% | 59,020 |
| Oct 8, 2025 | 10.13 | 10.59 | 9.65 | 10.57 | 10.57 | 5.70% | 72,581 |
| Oct 7, 2025 | 9.62 | 10.28 | 9.31 | 10.00 | 10.00 | 5.50% | 88,170 |
| Oct 6, 2025 | 9.00 | 9.48 | 8.71 | 9.48 | 9.48 | 5.85% | 35,988 |
| Oct 3, 2025 | 8.87 | 8.96 | 8.68 | 8.96 | 8.96 | 0.84% | 7,924 |
| Oct 2, 2025 | 8.69 | 8.91 | 8.50 | 8.88 | 8.88 | 2.07% | 8,200 |
| Oct 1, 2025 | 8.84 | 8.99 | 8.68 | 8.70 | 8.70 | -3.33% | 7,290 |
| Sep 30, 2025 | 8.94 | 9.00 | 8.69 | 9.00 | 9.00 | 1.24% | 6,106 |
| Sep 29, 2025 | 9.00 | 9.00 | 8.77 | 8.89 | 8.89 | -0.11% | 12,762 |
| Sep 26, 2025 | 8.49 | 8.94 | 8.42 | 8.90 | 8.90 | 2.89% | 10,880 |