NASDAQ : CMND
Clearmind Medicine Inc. — Price history
Healthcare · Biotechnology · Canada
Last price 5.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Clearmind Medicine Inc. (CMND) closed at 6.219 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.83 | 6.5 | 5.8 | 6.219 | 10,467 | +6.31% |
| 2026-10-29 | 6.15 | 6.166 | 5.85 | 5.85 | 4,363 | -3.47% |
| 2026-10-28 | 5.977 | 6.15 | 5.977 | 6.06 | 5,025 | +1.55% |
| 2026-10-27 | 6.095 | 6.095 | 5.948 | 5.967 | 5,504 | -2.52% |
| 2026-10-26 | 5.92 | 6.2 | 5.86 | 6.121 | 16,360 | +4.28% |
| 2026-10-23 | 6.255 | 6.255 | 5.87 | 5.87 | 8,418 | -2.17% |
| 2026-10-22 | 6.01 | 6.095 | 6 | 6 | 5,300 | +1.01% |
| 2026-10-21 | 6.253 | 6.253 | 5.92 | 5.94 | 5,328 | -2.94% |
| 2026-10-20 | 5.971 | 6.19 | 5.91 | 6.12 | 6,997 | +2.00% |
| 2026-10-19 | 6.164 | 6.362 | 5.91 | 6 | 8,308 | -4.15% |
| 2026-10-16 | 6.33 | 6.47 | 6.26 | 6.26 | 4,137 | -2.49% |
| 2026-10-15 | 6.24 | 6.79 | 6.24 | 6.42 | 5,684 | +2.08% |
| 2026-10-14 | 6.36 | 6.47 | 6.2 | 6.289 | 10,814 | +0.95% |
| 2026-10-13 | 6.5 | 6.73 | 6.23 | 6.23 | 11,006 | -4.74% |
| 2026-10-12 | 6.52 | 6.8 | 6.481 | 6.54 | 16,202 | -0.61% |
| 2026-10-09 | 6.77 | 6.94 | 6.35 | 6.58 | 9,076 | -0.30% |
| 2026-10-08 | 6.64 | 7.16 | 6.4 | 6.6 | 41,116 | +0.00% |
| 2026-10-07 | 5.75 | 6.7 | 5.54 | 6.6 | 147,082 | +13.01% |
| 2026-10-06 | 5.89 | 6.175 | 5.701 | 5.84 | 35,365 | -2.67% |
| 2026-10-05 | 5.93 | 6.54 | 5.25 | 6 | 92,044 | +4.90% |
| 2026-10-02 | 5.92 | 5.92 | 5.644 | 5.72 | 12,614 | -0.11% |
| 2026-10-01 | 5.998 | 6.094 | 5.674 | 5.726 | 27,667 | -11.09% |
| 2026-09-30 | 6.516 | 6.719 | 6.401 | 6.441 | 12,472 | -0.77% |
| 2026-09-29 | 6.258 | 6.575 | 6.258 | 6.491 | 5,185 | +3.01% |
| 2026-09-28 | 6.401 | 6.544 | 6.261 | 6.302 | 11,457 | -1.91% |
| 2026-09-25 | 6.72 | 6.72 | 6.417 | 6.424 | 7,263 | -0.90% |
| 2026-09-24 | 6.806 | 6.806 | 6.4 | 6.482 | 8,191 | -4.67% |
| 2026-09-23 | 6.432 | 6.8 | 6.24 | 6.8 | 46,708 | +8.81% |
| 2026-09-22 | 6.24 | 6.32 | 6.178 | 6.25 | 9,532 | -1.19% |
| 2026-09-21 | 6.32 | 6.399 | 6.201 | 6.325 | 15,360 | -1.10% |
| 2026-09-18 | 6.8 | 6.867 | 6.16 | 6.395 | 24,337 | -6.83% |
| 2026-09-17 | 6.595 | 8.48 | 6.503 | 6.864 | 199,738 | +6.46% |
| 2026-09-16 | 6.728 | 6.775 | 6.32 | 6.447 | 19,255 | -6.76% |
| 2026-09-15 | 7.344 | 7.463 | 6.666 | 6.914 | 21,090 | -8.44% |
| 2026-09-14 | 7.52 | 7.758 | 7.338 | 7.552 | 21,106 | -2.35% |
| 2026-09-11 | 7.998 | 8.48 | 7.6 | 7.734 | 36,039 | -1.52% |
| 2026-09-10 | 8 | 8.36 | 7.842 | 7.853 | 12,854 | -7.40% |
| 2026-09-09 | 8.56 | 8.88 | 8 | 8.48 | 42,103 | +2.91% |
| 2026-09-08 | 9.2 | 9.2 | 7.359 | 8.24 | 389,686 | -11.21% |
| 2026-09-04 | 11.96 | 12.44 | 9.28 | 9.28 | 1,939,055 | -31.76% |
| 2026-09-03 | 14.48 | 14.72 | 13.6 | 13.6 | 7,510 | -8.11% |
| 2026-09-02 | 14.8 | 14.959 | 14.32 | 14.8 | 5,902 | +1.09% |
| 2026-09-01 | 15.44 | 15.44 | 14.08 | 14.64 | 27,683 | -5.67% |
| 2026-08-31 | 14.56 | 16.8 | 14.48 | 15.52 | 89,870 | +10.23% |
| 2026-08-28 | 14.56 | 14.719 | 13.84 | 14.08 | 3,098 | -2.76% |
| 2026-08-27 | 14.8 | 14.8 | 14 | 14.48 | 8,182 | +5.23% |
| 2026-08-26 | 13.44 | 13.92 | 13.28 | 13.76 | 4,736 | +0.58% |
| 2026-08-25 | 13.518 | 14 | 13.2 | 13.68 | 5,351 | +1.79% |
| 2026-08-24 | 14 | 14 | 12.88 | 13.44 | 12,145 | -3.45% |
| 2026-08-21 | 13.92 | 14.68 | 13.92 | 13.92 | 5,892 | +0.58% |
| 2026-08-20 | 15.44 | 15.44 | 13.6 | 13.84 | 13,674 | -9.42% |
| 2026-08-19 | 15.68 | 15.68 | 15.04 | 15.28 | 7,930 | -2.55% |
| 2026-08-18 | 15.04 | 18.48 | 14.72 | 15.68 | 104,447 | +3.70% |
| 2026-08-17 | 15.04 | 15.76 | 14.881 | 15.12 | 5,730 | +1.61% |
| 2026-08-14 | 15.04 | 15.119 | 14.56 | 14.88 | 4,565 | +0.54% |
| 2026-08-13 | 13.52 | 14.88 | 13.52 | 14.8 | 25,965 | +12.12% |
| 2026-08-12 | 12.88 | 13.36 | 12.8 | 13.2 | 7,485 | +2.48% |
| 2026-08-11 | 12.72 | 13.28 | 12.32 | 12.88 | 8,894 | +0.63% |
| 2026-08-10 | 13.12 | 13.359 | 12.64 | 12.8 | 3,385 | -1.84% |
| 2026-08-07 | 13.92 | 14.08 | 12.64 | 13.04 | 9,893 | -6.86% |
| 2026-08-06 | 13.92 | 14.08 | 13.68 | 14 | 8,668 | -0.57% |
| 2026-08-05 | 13.44 | 14.4 | 13.44 | 14.08 | 16,581 | +2.92% |
| 2026-08-04 | 12.64 | 14.16 | 12.64 | 13.68 | 13,480 | +4.91% |
| 2026-08-03 | 12.4 | 13.44 | 12.16 | 13.04 | 46,831 | -3.55% |
| 2026-07-31 | 13.04 | 13.64 | 12.8 | 13.52 | 10,629 | +4.32% |
| 2026-07-30 | 11.76 | 13.04 | 11.6 | 12.96 | 21,221 | +10.96% |
| 2026-07-29 | 11.6 | 11.76 | 11.44 | 11.68 | 5,105 | +0.00% |
| 2026-07-28 | 12.48 | 12.48 | 11.44 | 11.68 | 41,263 | -9.88% |
| 2026-07-27 | 12.88 | 13.04 | 12.641 | 12.96 | 5,004 | +0.62% |
| 2026-07-24 | 13.28 | 13.44 | 12.88 | 12.88 | 4,191 | -3.01% |
| 2026-07-23 | 13.36 | 13.52 | 13.049 | 13.28 | 6,498 | -0.60% |
| 2026-07-22 | 13.36 | 13.52 | 12.88 | 13.36 | 5,719 | +1.83% |
| 2026-07-21 | 14.32 | 14.343 | 13.04 | 13.12 | 24,761 | -12.30% |
| 2026-07-20 | 15.36 | 15.44 | 14.56 | 14.96 | 36,480 | -3.61% |
| 2026-07-17 | 15.2 | 15.92 | 14.48 | 15.52 | 24,111 | -2.51% |
| 2026-07-16 | 14.64 | 18 | 13.92 | 15.92 | 184,059 | +9.34% |
| 2026-07-15 | 15.36 | 15.36 | 14.56 | 14.56 | 24,327 | -5.70% |
| 2026-07-14 | 15.76 | 16 | 15.28 | 15.44 | 14,004 | -3.02% |
| 2026-07-13 | 15.84 | 17.04 | 14.88 | 15.92 | 503,804 | -1.97% |
| 2026-07-10 | 16.56 | 17.2 | 16.24 | 16.24 | 12,201 | -1.93% |
| 2026-07-09 | 16.48 | 17.04 | 16.401 | 16.56 | 6,997 | -1.43% |
| 2026-07-08 | 16.4 | 17.28 | 16 | 16.8 | 23,308 | -0.94% |
| 2026-07-07 | 16.72 | 17.752 | 16.08 | 16.96 | 1,133,321 | -9.40% |
| 2026-07-06 | 18.24 | 18.8 | 17.775 | 18.72 | 4,172 | -0.85% |
| 2026-07-02 | 18.24 | 19.344 | 18.24 | 18.88 | 8,327 | +2.61% |
| 2026-07-01 | 17.52 | 18.64 | 17.52 | 18.4 | 22,312 | +4.55% |
| 2026-06-30 | 18.08 | 18.4 | 17.6 | 17.6 | 11,784 | -4.35% |
| 2026-06-29 | 18.76 | 19.36 | 16.32 | 18.4 | 614,983 | -3.36% |
| 2026-06-26 | 19.52 | 19.96 | 18.88 | 19.04 | 4,924 | -4.42% |
| 2026-06-25 | 21.12 | 21.44 | 19.68 | 19.92 | 11,145 | -7.09% |
| 2026-06-24 | 23.52 | 23.61 | 20.96 | 21.44 | 17,372 | -9.76% |
| 2026-06-23 | 23.36 | 23.92 | 23.36 | 23.76 | 6,603 | -0.34% |
| 2026-06-22 | 24.64 | 24.84 | 23.36 | 23.84 | 37,678 | -2.93% |
| 2026-06-18 | 25.2 | 27.52 | 23.52 | 24.56 | 160,209 | -2.23% |
| 2026-06-17 | 25.2 | 25.76 | 24.08 | 25.12 | 15,322 | +0.00% |
| 2026-06-16 | 25.92 | 27.84 | 23.36 | 25.12 | 210,959 | -6.82% |
| 2026-06-15 | 27.84 | 27.84 | 25.592 | 26.96 | 12,942 | +0.90% |
| 2026-06-12 | 26.24 | 28.4 | 26.08 | 26.72 | 20,530 | +0.00% |
| 2026-06-11 | 25.36 | 28.48 | 25.28 | 26.72 | 18,579 | +4.37% |
| 2026-06-10 | 26.96 | 28.16 | 25.216 | 25.6 | 15,062 | -5.60% |
| 2026-06-09 | 26.32 | 28.8 | 26 | 27.12 | 31,833 | -10.55% |
| 2026-06-08 | 25.84 | 33.04 | 25.44 | 30.32 | 128,401 | -4.77% |
| 2026-06-05 | 29.68 | 36.399 | 26.08 | 31.84 | 5,231,322 | +36.77% |
| 2026-06-04 | 22.96 | 24 | 22.72 | 23.28 | 15,778 | +0.00% |
| 2026-06-03 | 22.72 | 25.2 | 22 | 23.28 | 21,735 | -0.34% |
| 2026-06-02 | 25.2 | 25.32 | 23.2 | 23.36 | 32,646 | -7.89% |
| 2026-06-01 | 23.04 | 28.32 | 20.721 | 25.36 | 134,097 | -11.45% |
| 2026-05-29 | 27.92 | 37.28 | 25.201 | 28.64 | 5,615,598 | +46.12% |
| 2026-05-28 | 18.88 | 20.522 | 18.88 | 19.6 | 8,506 | -1.21% |
| 2026-05-27 | 20.32 | 21.44 | 18.96 | 19.84 | 8,914 | -4.25% |
| 2026-05-26 | 18.4 | 21.584 | 18.24 | 20.72 | 41,586 | +14.60% |
| 2026-05-22 | 19.36 | 19.36 | 16.8 | 18.08 | 13,827 | -8.13% |
| 2026-05-21 | 20 | 20.4 | 18.08 | 19.68 | 22,881 | +876.19% |
| 2026-05-20 | 1.776 | 2.016 | 1.76 | 2.016 | 249,146 | +6.64% |
| 2026-05-19 | 1.92 | 2.148 | 1.842 | 1.89 | 680,928 | -37.83% |
| 2026-05-18 | 4.64 | 4.825 | 2.729 | 3.041 | 8,521,883 | -26.90% |
| 2026-05-15 | 4.196 | 4.303 | 4.16 | 4.16 | 33,118 | -1.63% |
| 2026-05-14 | 4.292 | 4.384 | 4.229 | 4.229 | 30,871 | +1.65% |
| 2026-05-13 | 4.4 | 4.465 | 4.16 | 4.16 | 23,915 | -3.70% |
| 2026-05-12 | 4.472 | 4.64 | 4.32 | 4.32 | 64,437 | +3.81% |