Skip to main content

CNS Pharmaceuticals, Inc. - Common Stock (NQ: CNSP )

0.1019 -0.0069 (-6.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 17, 2025 0.1070 0.1100 0.1010 0.1019 16,194,654 -0.01(-6.34%)
Jan 16, 2025 0.1091 0.1120 0.1062 0.1088 11,703,794 -0.00(-0.18%)
Jan 15, 2025 0.1088 0.1140 0.1050 0.1090 13,079,727 +0.00(+1.58%)
Jan 14, 2025 0.1110 0.1115 0.1030 0.1073 20,335,736 -0.01(-8.29%)
Jan 13, 2025 0.1190 0.1240 0.1085 0.1170 26,535,642 -0.00(-0.68%)
Jan 10, 2025 0.1118 0.1224 0.1044 0.1178 29,487,268 +0.00(+1.55%)
Jan 08, 2025 0.1099 0.1230 0.1031 0.1160 41,104,652 +0.01(+4.60%)
Jan 07, 2025 0.1110 0.1173 0.1051 0.1109 63,666,172 -0.01(-6.65%)
Jan 06, 2025 0.1467 0.1627 0.1120 0.1188 245,574,368 -0.00(-3.41%)
Jan 03, 2025 0.1175 0.1333 0.1141 0.1230 54,688,296 +0.01(+5.22%)
Jan 02, 2025 0.1204 0.1240 0.1132 0.1169 20,637,276 -0.00(-2.91%)
Dec 31, 2024 0.1204 0 +0.01(+6.55%)
Dec 30, 2024 0.1120 0.1140 0.1080 0.1130 3,874,050 +0.00(+0.09%)
Dec 27, 2024 0.1174 0.1198 0.1001 0.1129 5,855,760 -0.00(-1.74%)
Dec 26, 2024 0.1122 0.1273 0.1080 0.1149 9,970,783 +0.01(+5.41%)
Dec 24, 2024 0.1105 0.1105 0.1049 0.1090 2,274,987 +0.00(+0.00%)
Dec 23, 2024 0.1105 0.1126 0.1032 0.1090 2,927,719 +0.00(+0.93%)
Dec 20, 2024 0.1050 0.1200 0.1008 0.1080 4,805,877 -0.00(-1.91%)
Dec 19, 2024 0.1100 0.1184 0.1048 0.1101 4,713,972 -0.00(-1.70%)
Dec 18, 2024 0.1250 0.1250 0.1079 0.1120 6,510,691 +0.00(+0.00%)
Dec 17, 2024 0.1050 0.1246 0.1030 0.1120 16,060,856 +0.01(+8.74%)
Dec 16, 2024 0.1024 0.1162 0.1004 0.1030 1,176,142 +0.00(+0.10%)
Dec 13, 2024 0.1036 0.1036 0.0978 0.1029 1,841,669 -0.00(-2.92%)
Dec 12, 2024 0.1100 0.1100 0.1000 0.1060 1,755,519 -0.00(-1.12%)
Dec 11, 2024 0.1100 0.1120 0.1045 0.1072 2,302,290 -0.00(-1.83%)
Dec 10, 2024 0.1100 0.1124 0.1031 0.1092 2,398,046 +0.00(+2.06%)
Dec 09, 2024 0.1060 0.1110 0.0962 0.1070 3,415,771 +0.01(+4.90%)
Dec 06, 2024 0.1000 0.1055 0.0957 0.1020 3,632,108 -0.00(-1.26%)
Dec 05, 2024 0.1080 0.1081 0.1000 0.1033 2,734,416 -0.01(-4.88%)
Dec 04, 2024 0.1025 0.1086 0.1022 0.1086 2,572,350 +0.01(+4.83%)
Dec 03, 2024 0.1122 0.1122 0.1000 0.1036 5,643,821 -0.01(-7.42%)
Dec 02, 2024 0.1113 0.1166 0.1060 0.1119 3,175,601 -0.00(-0.09%)
Nov 29, 2024 0.1158 0.1165 0.1112 0.1120 2,340,785 -0.00(-2.95%)
Nov 27, 2024 0.1179 0.1180 0.1134 0.1154 2,049,487 -0.00(-0.86%)
Nov 26, 2024 0.1110 0.1180 0.1110 0.1164 2,851,783 +0.00(+1.22%)
Nov 25, 2024 0.1230 0.1240 0.1114 0.1150 6,591,461 -0.01(-7.56%)
Nov 22, 2024 0.1229 0.1250 0.1100 0.1244 9,891,554 -0.01(-4.31%)
Nov 21, 2024 0.1320 0.1450 0.1270 0.1300 33,434,508 +0.01(+5.18%)
Nov 20, 2024 0.1233 0.1374 0.1101 0.1236 7,872,812 -0.00(-2.52%)
Nov 19, 2024 0.1150 0.1350 0.1126 0.1268 14,064,738 +0.01(+5.67%)
Nov 18, 2024 0.1033 0.1240 0.1033 0.1200 8,375,703 +0.01(+14.18%)
Nov 15, 2024 0.1186 0.1186 0.1025 0.1051 6,262,516 -0.01(-11.61%)
Nov 14, 2024 0.1200 0.1249 0.1151 0.1189 6,606,513 -0.01(-4.50%)
Nov 13, 2024 0.1255 0.1284 0.1160 0.1245 9,472,730 -0.00(-2.35%)
Nov 12, 2024 0.1260 0.1368 0.1227 0.1275 12,547,678 -0.00(-0.23%)
Nov 11, 2024 0.1165 0.1373 0.1141 0.1278 22,492,856 +0.01(+9.42%)
Nov 08, 2024 0.1100 0.1179 0.1080 0.1168 8,097,371 +0.00(+3.27%)
Nov 07, 2024 0.1100 0.1197 0.1070 0.1131 6,849,356 +0.00(+2.82%)
Nov 06, 2024 0.1111 0.1270 0.1072 0.1100 6,286,083 -0.00(-0.72%)
Nov 05, 2024 0.1045 0.1158 0.1045 0.1108 3,358,111 +0.00(+3.45%)
Nov 04, 2024 0.1000 0.1085 0.1000 0.1071 4,673,583 -0.01(-4.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.