NASDAQ : CNSY
Cerenome, Inc. — Price history
Healthcare · Medical - Pharmaceuticals · United States
Last price 1.74 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cerenome, Inc. (CNSY) closed at 1.71 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 | 1.74 | 1.83 | 1.7 | 1.71 | 51,932 | +0.59% |
| 2026-10-30 | 1.76 | 1.76 | 1.66 | 1.7 | 47,772 | -2.30% |
| 2026-10-29 | 1.76 | 1.838 | 1.7 | 1.74 | 38,994 | +0.00% |
| 2026-10-28 | 1.71 | 1.82 | 1.666 | 1.74 | 46,299 | +4.82% |
| 2026-10-27 | 1.58 | 1.69 | 1.52 | 1.66 | 51,152 | +5.73% |
| 2026-10-26 | 1.65 | 1.65 | 1.51 | 1.57 | 74,045 | -4.27% |
| 2026-10-23 | 1.78 | 1.78 | 1.63 | 1.64 | 62,575 | -6.29% |
| 2026-10-22 | 1.75 | 1.835 | 1.71 | 1.75 | 43,136 | +1.16% |
| 2026-10-21 | 1.65 | 1.8 | 1.65 | 1.73 | 53,821 | +2.98% |
| 2026-10-20 | 1.59 | 1.77 | 1.575 | 1.68 | 76,921 | +1.82% |
| 2026-10-19 | 1.72 | 1.72 | 1.603 | 1.65 | 47,382 | -2.94% |
| 2026-10-16 | 1.91 | 1.96 | 1.7 | 1.7 | 85,065 | -9.57% |
| 2026-10-15 | 1.66 | 1.92 | 1.66 | 1.88 | 111,762 | +11.24% |
| 2026-10-14 | 1.76 | 1.76 | 1.55 | 1.69 | 82,191 | -2.87% |
| 2026-10-13 | 1.8 | 1.81 | 1.639 | 1.74 | 116,517 | -3.87% |
| 2026-10-12 | 1.92 | 1.92 | 1.8 | 1.81 | 52,355 | -6.22% |
| 2026-10-09 | 1.8 | 1.96 | 1.795 | 1.93 | 152,159 | +7.82% |
| 2026-10-08 | 1.68 | 1.8 | 1.6 | 1.79 | 122,725 | +9.48% |
| 2026-10-07 | 1.62 | 1.71 | 1.56 | 1.635 | 110,930 | +2.83% |
| 2026-10-06 | 1.56 | 1.66 | 1.54 | 1.59 | 69,637 | +1.92% |
| 2026-10-05 | 1.52 | 1.59 | 1.485 | 1.56 | 222,892 | -2.50% |
| 2026-10-02 | 1.81 | 1.86 | 1.54 | 1.6 | 234,618 | -10.11% |
| 2026-10-01 | 1.94 | 2.28 | 1.64 | 1.78 | 1,168,954 | -4.81% |
| 2026-09-30 | 2.02 | 2.02 | 1.84 | 1.87 | 226,526 | +0.54% |
| 2026-09-29 | 2.03 | 2.12 | 1.86 | 1.86 | 240,878 | -7.92% |
| 2026-09-28 | 1.99 | 2.06 | 1.9 | 2.02 | 99,108 | +1.51% |
| 2026-09-25 | 1.92 | 2.08 | 1.92 | 1.99 | 204,235 | +6.42% |
| 2026-09-24 | 1.96 | 1.96 | 1.86 | 1.87 | 86,041 | -4.10% |
| 2026-09-23 | 2.01 | 2.06 | 1.93 | 1.95 | 66,314 | -3.94% |
| 2026-09-22 | 1.93 | 2.1 | 1.911 | 2.03 | 185,410 | +6.84% |
| 2026-09-21 | 2.03 | 2.06 | 1.9 | 1.9 | 112,449 | -6.40% |
| 2026-09-18 | 2.01 | 2.1 | 2 | 2.03 | 60,227 | +0.00% |
| 2026-09-17 | 2.08 | 2.099 | 2 | 2.03 | 76,859 | -0.49% |
| 2026-09-16 | 2.11 | 2.15 | 2 | 2.04 | 65,775 | -3.77% |
| 2026-09-15 | 2.19 | 2.229 | 2.09 | 2.12 | 96,271 | -2.30% |
| 2026-09-14 | 2.3 | 2.32 | 2.17 | 2.17 | 155,704 | -6.67% |
| 2026-09-11 | 2.4 | 2.49 | 2.31 | 2.325 | 79,988 | -2.72% |
| 2026-09-10 | 2.47 | 2.64 | 2.36 | 2.39 | 102,037 | -4.02% |
| 2026-09-09 | 2.66 | 2.76 | 2.489 | 2.49 | 82,620 | -7.78% |
| 2026-09-08 | 2.74 | 2.76 | 2.6 | 2.7 | 48,714 | -2.00% |
| 2026-09-04 | 2.89 | 3 | 2.74 | 2.755 | 35,290 | -7.55% |
| 2026-09-03 | 2.96 | 3.05 | 2.86 | 2.98 | 42,411 | +1.36% |
| 2026-09-02 | 2.74 | 2.94 | 2.74 | 2.94 | 61,112 | +8.49% |
| 2026-09-01 | 2.79 | 2.8 | 2.619 | 2.71 | 71,375 | -3.90% |
| 2026-08-31 | 3.01 | 3.09 | 2.8 | 2.82 | 117,545 | -7.54% |
| 2026-08-28 | 3.13 | 3.19 | 3 | 3.05 | 35,196 | -1.61% |
| 2026-08-27 | 2.99 | 3.25 | 2.99 | 3.1 | 69,368 | +2.65% |
| 2026-08-26 | 3.03 | 3.063 | 3 | 3.02 | 18,058 | -2.11% |
| 2026-08-25 | 2.94 | 3.121 | 2.94 | 3.085 | 29,629 | +4.22% |
| 2026-08-24 | 3.08 | 3.11 | 2.92 | 2.96 | 44,559 | -3.58% |
| 2026-08-21 | 3.04 | 3.115 | 2.97 | 3.07 | 106,240 | +2.33% |
| 2026-08-20 | 3.18 | 3.2 | 3 | 3 | 54,467 | -5.96% |
| 2026-08-19 | 3.06 | 3.19 | 3.01 | 3.19 | 51,425 | +3.57% |
| 2026-08-18 | 3.2 | 3.2 | 3.07 | 3.08 | 92,586 | -3.75% |
| 2026-08-17 | 3.43 | 3.5 | 3 | 3.2 | 272,032 | -13.04% |
| 2026-08-14 | 3.55 | 3.82 | 3.52 | 3.68 | 109,031 | -0.54% |
| 2026-08-13 | 3.75 | 3.92 | 3.64 | 3.7 | 62,111 | +0.00% |
| 2026-08-12 | 3.8 | 3.96 | 3.7 | 3.7 | 65,901 | -3.39% |
| 2026-08-11 | 3.79 | 3.85 | 3.65 | 3.83 | 62,768 | -0.26% |
| 2026-08-10 | 3.8 | 4.03 | 3.8 | 3.84 | 46,937 | +0.26% |
| 2026-08-07 | 3.78 | 3.955 | 3.77 | 3.83 | 68,297 | -0.78% |
| 2026-08-06 | 3.84 | 3.988 | 3.75 | 3.86 | 46,112 | -1.28% |
| 2026-08-05 | 4.09 | 4.099 | 3.79 | 3.91 | 63,544 | -1.26% |
| 2026-08-04 | 3.52 | 4.16 | 3.52 | 3.96 | 138,698 | +12.50% |
| 2026-08-03 | 3.8 | 3.87 | 3.33 | 3.52 | 146,361 | -9.04% |
| 2026-07-31 | 3.65 | 3.95 | 3.62 | 3.87 | 96,526 | +6.03% |
| 2026-07-30 | 3.69 | 3.69 | 3.55 | 3.65 | 52,033 | +0.55% |
| 2026-07-29 | 3.77 | 3.77 | 3.55 | 3.63 | 94,049 | -3.46% |
| 2026-07-28 | 3.78 | 3.79 | 3.595 | 3.76 | 54,601 | +0.80% |
| 2026-07-27 | 3.83 | 3.91 | 3.7 | 3.73 | 48,997 | -2.61% |
| 2026-07-24 | 3.81 | 4 | 3.81 | 3.83 | 67,553 | +1.32% |
| 2026-07-23 | 3.77 | 3.89 | 3.72 | 3.78 | 63,801 | -1.05% |
| 2026-07-22 | 3.9 | 3.925 | 3.77 | 3.82 | 57,632 | -2.55% |
| 2026-07-21 | 3.91 | 4.08 | 3.88 | 3.92 | 75,574 | +2.35% |
| 2026-07-20 | 3.69 | 3.83 | 3.69 | 3.83 | 70,625 | +2.41% |
| 2026-07-17 | 3.86 | 3.96 | 3.58 | 3.74 | 215,179 | -4.10% |
| 2026-07-16 | 4.05 | 4.09 | 3.81 | 3.9 | 81,584 | -4.41% |
| 2026-07-15 | 4.28 | 4.31 | 3.87 | 4.08 | 154,136 | -4.67% |
| 2026-07-14 | 4.25 | 4.42 | 4.14 | 4.28 | 370,991 | +2.64% |
| 2026-07-13 | 4.04 | 4.36 | 3.999 | 4.17 | 375,091 | +4.25% |
| 2026-07-10 | 4 | 4.13 | 3.88 | 4 | 69,959 | +0.00% |
| 2026-07-09 | 3.81 | 4.01 | 3.775 | 4 | 47,238 | +4.71% |
| 2026-07-08 | 3.86 | 3.956 | 3.7 | 3.82 | 84,138 | -2.55% |
| 2026-07-07 | 4.03 | 4.07 | 3.9 | 3.92 | 84,438 | -3.21% |
| 2026-07-06 | 3.96 | 4.1 | 3.825 | 4.05 | 165,965 | +1.76% |
| 2026-07-02 | 4.15 | 4.21 | 3.84 | 3.98 | 223,232 | -4.33% |
| 2026-07-01 | 4.39 | 4.51 | 4.15 | 4.16 | 139,275 | -4.81% |
| 2026-06-30 | 4.31 | 4.43 | 4.2 | 4.37 | 164,417 | +1.86% |
| 2026-06-29 | 4.21 | 4.38 | 4.07 | 4.29 | 251,000 | +2.14% |
| 2026-06-26 | 4.25 | 4.45 | 4.13 | 4.2 | 286,155 | -1.41% |
| 2026-06-25 | 4.01 | 4.4 | 3.878 | 4.26 | 1,034,507 | +7.58% |
| 2026-06-24 | 4.07 | 4.18 | 3.9 | 3.96 | 96,382 | -2.94% |
| 2026-06-23 | 3.91 | 4.257 | 3.91 | 4.08 | 152,505 | +2.51% |
| 2026-06-22 | 4.13 | 4.175 | 3.95 | 3.98 | 393,036 | -5.24% |
| 2026-06-18 | 4.34 | 4.383 | 4.1 | 4.2 | 214,522 | -2.55% |
| 2026-06-17 | 4.56 | 4.57 | 4.28 | 4.31 | 177,794 | -5.69% |
| 2026-06-16 | 4.85 | 5.03 | 4.57 | 4.57 | 240,228 | -5.77% |
| 2026-06-15 | 5.13 | 5.21 | 4.79 | 4.85 | 297,037 | -3.19% |
| 2026-06-12 | 5.33 | 5.46 | 5 | 5.01 | 98,603 | -7.56% |
| 2026-06-11 | 5.3 | 5.5 | 5.225 | 5.42 | 76,745 | +0.56% |
| 2026-06-10 | 5.45 | 5.75 | 5.3 | 5.39 | 126,285 | -2.00% |
| 2026-06-09 | 5.41 | 5.78 | 5.11 | 5.5 | 108,493 | -0.54% |
| 2026-06-08 | 5.29 | 5.86 | 5.262 | 5.53 | 145,129 | +2.22% |
| 2026-06-05 | 5.6 | 5.62 | 5.17 | 5.41 | 120,356 | -5.83% |
| 2026-06-04 | 5.41 | 6.029 | 5.314 | 5.745 | 102,994 | +6.00% |
| 2026-06-03 | 5.44 | 5.468 | 5.21 | 5.42 | 105,611 | -0.91% |
| 2026-06-02 | 5.62 | 5.77 | 5.36 | 5.47 | 122,099 | -4.04% |
| 2026-06-01 | 5.82 | 5.99 | 5.7 | 5.7 | 118,722 | -2.06% |
| 2026-05-29 | 6.38 | 6.4 | 5.8 | 5.82 | 191,511 | -9.49% |
| 2026-05-28 | 6.5 | 6.56 | 6.145 | 6.43 | 150,237 | -3.16% |
| 2026-05-27 | 6.63 | 6.98 | 6.4 | 6.64 | 108,267 | +0.61% |
| 2026-05-26 | 6.8 | 7.14 | 6.56 | 6.6 | 103,549 | +0.15% |
| 2026-05-22 | 6.88 | 7.15 | 6.59 | 6.59 | 128,357 | -4.35% |
| 2026-05-21 | 6.5 | 7.3 | 6.5 | 6.89 | 286,104 | +7.15% |
| 2026-05-20 | 5.86 | 6.63 | 5.83 | 6.43 | 227,863 | +10.29% |
| 2026-05-19 | 5.97 | 6.15 | 5.6 | 5.83 | 142,141 | -0.17% |
| 2026-05-18 | 5.22 | 6.03 | 5.15 | 5.84 | 277,409 | +11.24% |
| 2026-05-15 | 5.57 | 5.67 | 5.05 | 5.25 | 171,841 | -8.85% |
| 2026-05-14 | 5.7 | 5.93 | 5.3 | 5.76 | 162,056 | +1.05% |
| 2026-05-13 | 5.82 | 5.9 | 5.66 | 5.7 | 112,989 | -2.56% |