NASDAQ : CNSP
CNS Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.75 USD (Oct 30, 2026, 2:47 PM EDT) · Market cap 6.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CNS Pharmaceuticals, Inc. (CNSP) closed at 4.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5 | 5 | 4.296 | 4.68 | 12,485 | -6.40% |
| 2026-10-30 | 4.6 | 5.01 | 4.25 | 5 | 52,917 | +4.82% |
| 2026-10-29 | 4.6 | 5.19 | 4.35 | 4.77 | 46,389 | +5.76% |
| 2026-10-28 | 4.5 | 5.37 | 4.3 | 4.51 | 61,130 | -11.22% |
| 2026-10-27 | 4.68 | 5.45 | 4.11 | 5.08 | 75,391 | +9.84% |
| 2026-10-26 | 4.755 | 4.755 | 4.525 | 4.625 | 2,154 | -6.94% |
| 2026-10-23 | 4.5 | 5 | 3.67 | 4.97 | 6,031 | +4.63% |
| 2026-10-22 | 4.75 | 4.95 | 3.98 | 4.75 | 9,981 | -1.55% |
| 2026-10-21 | 4.825 | 4.825 | 4.825 | 4.825 | 348 | -3.31% |
| 2026-10-19 | 4.85 | 5 | 4.755 | 4.99 | 5,640 | +2.87% |
| 2026-10-16 | 4.98 | 5 | 4.65 | 4.851 | 13,301 | -6.30% |
| 2026-10-15 | 5.177 | 5.177 | 5.177 | 5.177 | 873 | -3.23% |
| 2026-10-13 | 5.13 | 5.4 | 5 | 5.35 | 14,199 | +3.08% |
| 2026-10-12 | 5.34 | 5.4 | 5.03 | 5.19 | 6,196 | -2.99% |
| 2026-10-09 | 5.35 | 5.35 | 5.34 | 5.35 | 1,164 | +0.00% |
| 2026-10-08 | 5.36 | 5.36 | 5.35 | 5.35 | 1,766 | -1.47% |
| 2026-10-07 | 5.35 | 5.44 | 5.082 | 5.43 | 2,690 | +2.42% |
| 2026-10-06 | 5.4 | 5.45 | 5.302 | 5.302 | 6,200 | +0.03% |
| 2026-10-05 | 5.5 | 5.5 | 5.3 | 5.3 | 2,350 | -0.47% |
| 2026-10-02 | 5.23 | 5.4 | 5.11 | 5.325 | 10,901 | +1.61% |
| 2026-10-01 | 5.35 | 5.35 | 5.24 | 5.24 | 878 | -1.13% |
| 2026-09-30 | 5.25 | 5.475 | 4.93 | 5.3 | 8,021 | +8.00% |
| 2026-09-29 | 4.907 | 4.907 | 4.907 | 4.907 | 547 | -3.97% |
| 2026-09-28 | 4.982 | 5.11 | 4.97 | 5.11 | 2,359 | +3.63% |
| 2026-09-25 | 5.21 | 5.21 | 4.931 | 4.931 | 1,265 | -4.25% |
| 2026-09-24 | 5.15 | 5.15 | 5.15 | 5.15 | 1,925 | +0.00% |
| 2026-09-23 | 5.15 | 5.15 | 5.15 | 5.15 | 2,940 | -1.70% |
| 2026-09-22 | 5.245 | 5.245 | 5 | 5.239 | 2,675 | +0.39% |
| 2026-09-21 | 5.12 | 5.5 | 5.12 | 5.219 | 2,344 | +2.13% |
| 2026-09-18 | 5.12 | 5.12 | 5.06 | 5.11 | 4,387 | -0.20% |
| 2026-09-17 | 5.35 | 5.35 | 5.05 | 5.12 | 2,660 | -6.91% |
| 2026-09-16 | 5.54 | 5.54 | 5.5 | 5.5 | 3,898 | -3.51% |
| 2026-09-15 | 5.7 | 5.7 | 5.7 | 5.7 | 2,020 | +0.00% |
| 2026-09-14 | 5.7 | 5.7 | 5.7 | 5.7 | 1,044 | -2.40% |
| 2026-09-11 | 5.845 | 5.845 | 5.73 | 5.84 | 18,543 | +1.57% |
| 2026-09-10 | 5.79 | 5.79 | 5.75 | 5.75 | 1,579 | -0.52% |
| 2026-09-09 | 5.89 | 5.94 | 5.76 | 5.78 | 2,726 | -2.69% |
| 2026-09-08 | 5.64 | 5.99 | 5.64 | 5.94 | 10,564 | +3.66% |
| 2026-09-04 | 5.86 | 5.916 | 5.73 | 5.73 | 4,814 | -2.66% |
| 2026-09-03 | 6 | 6 | 5.6 | 5.887 | 1,664 | -2.05% |
| 2026-09-02 | 5.91 | 6.01 | 5.745 | 6.01 | 19,666 | +2.00% |
| 2026-09-01 | 5.77 | 5.892 | 5.77 | 5.892 | 1,892 | -1.47% |
| 2026-08-31 | 5.63 | 5.98 | 5.61 | 5.98 | 5,075 | +8.28% |
| 2026-08-28 | 5.7 | 5.79 | 5.477 | 5.523 | 3,721 | +0.10% |
| 2026-08-27 | 5.57 | 5.8 | 5.5 | 5.517 | 7,174 | +1.42% |
| 2026-08-26 | 5.8 | 5.81 | 5.44 | 5.44 | 6,956 | -6.21% |
| 2026-08-25 | 5.74 | 6.05 | 5.739 | 5.8 | 8,563 | -2.36% |
| 2026-08-24 | 5.71 | 6.19 | 5.6 | 5.94 | 18,785 | +1.89% |
| 2026-08-21 | 5.965 | 6.05 | 5.83 | 5.83 | 8,109 | -2.83% |
| 2026-08-20 | 5.71 | 6.076 | 5.71 | 6 | 4,192 | +2.92% |
| 2026-08-19 | 6.07 | 6.19 | 5.7 | 5.83 | 21,429 | -0.54% |
| 2026-08-18 | 5.3 | 6.15 | 5.3 | 5.862 | 27,081 | +8.55% |
| 2026-08-17 | 5.51 | 5.81 | 5.4 | 5.4 | 3,725 | -2.17% |
| 2026-08-14 | 5.5 | 5.7 | 5.39 | 5.52 | 6,685 | +7.18% |
| 2026-08-13 | 5 | 5.4 | 4.9 | 5.15 | 4,644 | +2.79% |
| 2026-08-12 | 5.22 | 5.3 | 4.85 | 5.01 | 13,163 | -8.91% |
| 2026-08-11 | 5.04 | 5.5 | 4.9 | 5.5 | 2,902 | +7.21% |
| 2026-08-10 | 4.98 | 5.13 | 4.98 | 5.13 | 1,370 | -4.65% |
| 2026-08-07 | 5.25 | 5.38 | 5.19 | 5.38 | 2,021 | +2.77% |
| 2026-08-06 | 5.34 | 5.49 | 5.151 | 5.235 | 1,545 | -3.06% |
| 2026-08-05 | 5.34 | 5.5 | 5.2 | 5.4 | 2,696 | +0.75% |
| 2026-08-04 | 5.61 | 5.61 | 5.35 | 5.36 | 3,138 | -7.43% |
| 2026-08-03 | 5.75 | 5.81 | 5.56 | 5.79 | 7,355 | -0.46% |
| 2026-07-31 | 4.814 | 5.817 | 4.814 | 5.817 | 11,738 | +19.94% |
| 2026-07-30 | 4.85 | 4.85 | 4.8 | 4.85 | 3,197 | -3.00% |
| 2026-07-29 | 5 | 5 | 5 | 5 | 3,279 | -1.38% |
| 2026-07-28 | 5.12 | 5.23 | 5.07 | 5.07 | 4,731 | +0.00% |
| 2026-07-27 | 5.08 | 5.17 | 5.07 | 5.07 | 3,258 | -3.06% |
| 2026-07-24 | 5.39 | 5.55 | 5.2 | 5.23 | 7,783 | -3.33% |
| 2026-07-23 | 5.7 | 6 | 5.25 | 5.41 | 16,184 | -6.72% |
| 2026-07-22 | 5.391 | 5.8 | 5.39 | 5.8 | 8,712 | +7.61% |
| 2026-07-21 | 5.68 | 5.68 | 5.29 | 5.39 | 20,066 | -2.00% |
| 2026-07-20 | 5.01 | 5.5 | 5.01 | 5.5 | 16,091 | +9.13% |
| 2026-07-17 | 4.825 | 5.05 | 4.66 | 5.04 | 7,711 | +6.33% |
| 2026-07-16 | 4.66 | 5.22 | 4.65 | 4.74 | 10,005 | +1.28% |
| 2026-07-15 | 4.91 | 4.91 | 4.61 | 4.68 | 4,188 | -3.70% |
| 2026-07-14 | 5.04 | 5.04 | 4.8 | 4.86 | 4,157 | -4.52% |
| 2026-07-13 | 4.99 | 5.27 | 4.95 | 5.09 | 3,745 | -1.45% |
| 2026-07-10 | 5.23 | 5.23 | 5.165 | 5.165 | 4,314 | -2.91% |
| 2026-07-09 | 4.98 | 5.35 | 4.98 | 5.32 | 9,296 | -1.48% |
| 2026-07-08 | 5.21 | 5.4 | 5.085 | 5.4 | 13,397 | +5.78% |
| 2026-07-07 | 4.85 | 5.45 | 4.37 | 5.105 | 19,514 | +2.51% |
| 2026-07-06 | 5.07 | 5.07 | 4.9 | 4.98 | 11,454 | -1.78% |
| 2026-07-02 | 5.02 | 5.07 | 4.655 | 5.07 | 11,083 | +8.33% |
| 2026-07-01 | 4.89 | 4.95 | 4.53 | 4.68 | 14,443 | -2.09% |
| 2026-06-30 | 4.18 | 4.9 | 4.1 | 4.78 | 17,344 | +15.18% |
| 2026-06-29 | 4.1 | 4.39 | 4 | 4.15 | 11,171 | +4.27% |
| 2026-06-26 | 4.01 | 4.2 | 3.902 | 3.98 | 15,845 | -4.14% |
| 2026-06-25 | 4.024 | 4.2 | 4 | 4.152 | 7,622 | -0.44% |
| 2026-06-24 | 4.22 | 4.29 | 3.95 | 4.17 | 13,597 | -2.80% |
| 2026-06-23 | 4.25 | 4.36 | 4.25 | 4.29 | 6,853 | +0.23% |
| 2026-06-22 | 4.64 | 4.64 | 4.28 | 4.28 | 9,348 | -8.94% |
| 2026-06-18 | 4.51 | 4.711 | 4.451 | 4.7 | 26,704 | +3.75% |
| 2026-06-17 | 4.58 | 4.58 | 4.527 | 4.53 | 7,541 | -2.16% |
| 2026-06-16 | 4.72 | 4.87 | 4.6 | 4.63 | 17,705 | -2.32% |
| 2026-06-15 | 4.79 | 5.01 | 4.73 | 4.74 | 8,970 | -3.07% |
| 2026-06-12 | 4.63 | 5.1 | 4.63 | 4.89 | 22,866 | +3.60% |
| 2026-06-11 | 4.55 | 4.9 | 4.401 | 4.72 | 18,512 | +2.39% |
| 2026-06-10 | 4.59 | 4.71 | 4.42 | 4.61 | 30,855 | +0.44% |
| 2026-06-09 | 4.79 | 4.846 | 4.59 | 4.59 | 44,703 | -6.13% |
| 2026-06-08 | 4.91 | 5.21 | 4.86 | 4.89 | 20,282 | -2.20% |
| 2026-06-05 | 5.17 | 5.17 | 4.96 | 5 | 13,672 | -5.30% |
| 2026-06-04 | 4.86 | 5.34 | 4.85 | 5.28 | 21,170 | +0.76% |
| 2026-06-03 | 4.85 | 5.24 | 4.85 | 5.24 | 25,108 | +6.50% |
| 2026-06-02 | 4.93 | 5.09 | 4.905 | 4.92 | 10,242 | -2.19% |
| 2026-06-01 | 5.15 | 5.29 | 4.97 | 5.03 | 17,593 | -7.54% |
| 2026-05-29 | 4.88 | 5.44 | 4.85 | 5.44 | 25,425 | +11.25% |
| 2026-05-28 | 4.98 | 5.167 | 4.75 | 4.89 | 42,154 | -4.49% |
| 2026-05-27 | 4.83 | 5.22 | 4.83 | 5.12 | 75,443 | -1.92% |
| 2026-05-26 | 4.91 | 5.61 | 4.68 | 5.22 | 954,172 | -3.69% |
| 2026-05-22 | 5.07 | 5.42 | 5.07 | 5.42 | 23,870 | +7.33% |
| 2026-05-21 | 5 | 5.12 | 4.9 | 5.05 | 16,319 | -0.98% |
| 2026-05-20 | 4.98 | 5.32 | 4.65 | 5.1 | 48,339 | +6.69% |
| 2026-05-19 | 4.6 | 4.84 | 4.6 | 4.78 | 26,446 | +1.49% |
| 2026-05-18 | 5 | 5.005 | 4.61 | 4.71 | 40,437 | -4.85% |
| 2026-05-15 | 5.04 | 5.1 | 4.95 | 4.95 | 32,321 | -1.20% |
| 2026-05-14 | 5.3 | 5.4 | 4.913 | 5.01 | 58,435 | -9.24% |
| 2026-05-13 | 6.05 | 6.167 | 5 | 5.52 | 145,570 | -9.80% |
| 2026-05-12 | 6.73 | 7.38 | 6.12 | 6.12 | 66,893 | -9.47% |
| 2026-05-11 | 6.94 | 7.6 | 5.8 | 6.76 | 220,972 | -7.27% |