CNS Pharmaceuticals, Inc. CNSP
2.89 USD -0.73 (-20.17%)
Regular-session close
3.68 +0.79 +27.34%
After hours · Nov 13, 4:00 PM ET
2.89 Day range 3.70
2.13 52-week range 7.84
- YTD
- -44.95%
- 1 year
- -55.19%
CNSP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.70 | 3.70 | 2.89 | 2.89 | -0.73 | -20.17% | 17,450 |
| Nov 12, 2026 | 3.70 | 3.70 | 3.62 | 3.62 | 0.00 | 0.00% | 2,800 |
| Nov 11, 2026 | 4.05 | 4.07 | 3.62 | 3.62 | -0.23 | -5.97% | 4,400 |
| Nov 10, 2026 | 3.98 | 3.98 | 3.77 | 3.85 | -0.09 | -2.28% | 5,900 |
| Nov 9, 2026 | 4.09 | 4.18 | 3.90 | 3.94 | +0.02 | +0.51% | 5,900 |
| Nov 6, 2026 | 4.05 | 4.26 | 3.89 | 3.92 | -0.09 | -2.24% | 8,400 |
| Nov 5, 2026 | 4.07 | 4.11 | 4.00 | 4.01 | -0.33 | -7.60% | 3,400 |
| Nov 4, 2026 | 4.39 | 4.39 | 4.06 | 4.34 | -0.21 | -4.62% | 4,000 |
| Nov 3, 2026 | 4.40 | 4.70 | 4.00 | 4.55 | +0.16 | +3.64% | 13,900 |
| Nov 2, 2026 | 5.00 | 5.00 | 4.30 | 4.39 | -0.61 | -12.20% | 15,100 |
| Oct 30, 2026 | 4.60 | 5.01 | 4.25 | 5.00 | +0.23 | +4.82% | 52,900 |
| Oct 29, 2026 | 4.60 | 5.19 | 4.35 | 4.77 | +0.26 | +5.76% | 46,400 |
| Oct 28, 2026 | 4.50 | 5.37 | 4.30 | 4.51 | -0.57 | -11.22% | 61,100 |
| Oct 27, 2026 | 4.68 | 5.45 | 4.11 | 5.08 | +0.45 | +9.72% | 75,400 |
| Oct 26, 2026 | 4.76 | 4.76 | 4.53 | 4.63 | -0.34 | -6.84% | 2,200 |
| Oct 23, 2026 | 4.50 | 5.00 | 3.67 | 4.97 | +0.22 | +4.63% | 6,000 |
| Oct 22, 2026 | 4.75 | 4.95 | 3.98 | 4.75 | -0.07 | -1.45% | 10,000 |
| Oct 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | -0.17 | -3.41% | 300 |
| Oct 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 4.85 | 5.00 | 4.76 | 4.99 | +0.14 | +2.89% | 5,600 |
| Oct 16, 2026 | 4.98 | 5.00 | 4.65 | 4.85 | -0.33 | -6.37% | 13,400 |
| Oct 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | -0.17 | -3.18% | 900 |
| Oct 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 5.13 | 5.40 | 5.00 | 5.35 | +0.16 | +3.08% | 14,200 |
| Oct 12, 2026 | 5.34 | 5.40 | 5.03 | 5.19 | -0.16 | -2.99% | 6,200 |
| Oct 9, 2026 | 5.35 | 5.35 | 5.34 | 5.35 | 0.00 | 0.00% | 1,200 |
| Oct 8, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | -0.08 | -1.47% | 1,800 |
| Oct 7, 2026 | 5.35 | 5.44 | 5.08 | 5.43 | +0.13 | +2.45% | 2,700 |
| Oct 6, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 0.00 | 0.00% | 6,200 |
| Oct 5, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | -0.02 | -0.38% | 2,000 |
| Oct 2, 2026 | 5.23 | 5.40 | 5.11 | 5.32 | +0.08 | +1.53% | 10,900 |
| Oct 1, 2026 | 5.35 | 5.35 | 5.24 | 5.24 | -0.06 | -1.13% | 900 |
| Sep 30, 2026 | 5.25 | 5.47 | 4.93 | 5.30 | +0.39 | +7.94% | 8,000 |
| Sep 29, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | -0.20 | -3.91% | 500 |
| Sep 28, 2026 | 4.98 | 5.11 | 4.97 | 5.11 | +0.18 | +3.65% | 2,400 |
| Sep 25, 2026 | 5.21 | 5.21 | 4.93 | 4.93 | -0.22 | -4.27% | 1,300 |
| Sep 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00 | 0.00% | 1,800 |
| Sep 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | -0.09 | -1.72% | 2,900 |
| Sep 22, 2026 | 5.24 | 5.24 | 5.00 | 5.24 | +0.02 | +0.38% | 2,700 |
| Sep 21, 2026 | 5.12 | 5.50 | 5.12 | 5.22 | +0.11 | +2.15% | 2,300 |
| Sep 18, 2026 | 5.12 | 5.12 | 5.06 | 5.11 | -0.01 | -0.20% | 4,400 |
| Sep 17, 2026 | 5.35 | 5.35 | 5.05 | 5.12 | -0.38 | -6.91% | 2,600 |
| Sep 16, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | -0.20 | -3.51% | 3,900 |
| Sep 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00% | 2,000 |
| Sep 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | -0.14 | -2.40% | 1,000 |
| Sep 11, 2026 | 5.84 | 5.84 | 5.73 | 5.84 | +0.09 | +1.57% | 18,500 |
| Sep 10, 2026 | 5.79 | 5.79 | 5.75 | 5.75 | -0.03 | -0.52% | 1,600 |
| Sep 9, 2026 | 5.89 | 5.94 | 5.76 | 5.78 | -0.16 | -2.69% | 2,700 |
| Sep 8, 2026 | 5.64 | 5.99 | 5.64 | 5.94 | +0.21 | +3.66% | 10,600 |
| Sep 4, 2026 | 5.86 | 5.92 | 5.73 | 5.73 | -0.16 | -2.72% | 4,800 |
| Sep 3, 2026 | 6.00 | 6.00 | 5.60 | 5.89 | -0.12 | -2.00% | 1,700 |
| Sep 2, 2026 | 5.91 | 6.01 | 5.74 | 6.01 | +0.12 | +2.04% | 19,700 |
| Sep 1, 2026 | 5.77 | 5.89 | 5.77 | 5.89 | -0.09 | -1.51% | 1,700 |
| Aug 31, 2026 | 5.63 | 5.98 | 5.61 | 5.98 | +0.46 | +8.33% | 5,100 |
| Aug 28, 2026 | 5.70 | 5.79 | 5.48 | 5.52 | 0.00 | 0.00% | 3,700 |
| Aug 27, 2026 | 5.57 | 5.80 | 5.50 | 5.52 | +0.08 | +1.47% | 7,200 |
| Aug 26, 2026 | 5.80 | 5.81 | 5.44 | 5.44 | -0.36 | -6.21% | 7,000 |
| Aug 25, 2026 | 5.74 | 6.05 | 5.74 | 5.80 | -0.14 | -2.36% | 8,600 |
| Aug 24, 2026 | 5.71 | 6.19 | 5.60 | 5.94 | +0.11 | +1.89% | 18,800 |
| Aug 21, 2026 | 5.97 | 6.05 | 5.83 | 5.83 | -0.17 | -2.83% | 8,000 |
| Aug 20, 2026 | 5.71 | 6.08 | 5.71 | 6.00 | +0.17 | +2.92% | 4,100 |
| Aug 19, 2026 | 6.07 | 6.19 | 5.70 | 5.83 | -0.03 | -0.51% | 21,400 |
| Aug 18, 2026 | 5.30 | 6.15 | 5.30 | 5.86 | +0.46 | +8.52% | 26,800 |
| Aug 17, 2026 | 5.51 | 5.81 | 5.40 | 5.40 | -0.12 | -2.17% | 3,700 |
| Aug 14, 2026 | 5.50 | 5.70 | 5.39 | 5.52 | +0.37 | +7.18% | 6,700 |
65 days, newest first. Daily bars as drawn on the CNSP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.