Cerenome, Inc. CNSY
0.95 USD +0.18 (+23.32%)
Regular-session close
0.91 -0.04 -3.81%
After hours · Nov 13, 7:54 PM ET
0.813 Day range 1.18
0.57 52-week range 18.00
- YTD
- -92.55%
- 1 year
- -92.69%
CNSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.81 | 1.18 | 0.81 | 0.95 | +0.18 | +23.32% | 7,968,217 |
| Nov 12, 2026 | 0.80 | 0.85 | 0.74 | 0.77 | -0.03 | -3.69% | 317,886 |
| Nov 11, 2026 | 0.71 | 0.90 | 0.68 | 0.80 | +0.12 | +17.65% | 366,900 |
| Nov 10, 2026 | 0.56 | 0.69 | 0.43 | 0.68 | +0.11 | +19.30% | 1,152,700 |
| Nov 9, 2026 | 0.67 | 0.67 | 0.57 | 0.57 | -0.07 | -10.94% | 526,400 |
| Nov 6, 2026 | 0.66 | 0.69 | 0.60 | 0.64 | -0.03 | -4.48% | 508,900 |
| Nov 5, 2026 | 0.87 | 0.87 | 0.63 | 0.67 | -0.22 | -24.72% | 1,155,100 |
| Nov 4, 2026 | 1.28 | 1.28 | 0.78 | 0.89 | -0.41 | -31.54% | 2,457,400 |
| Nov 3, 2026 | 1.70 | 4.25 | 1.16 | 1.30 | -0.41 | -23.98% | 29,020,900 |
| Nov 2, 2026 | 1.74 | 1.83 | 1.70 | 1.71 | +0.01 | +0.59% | 51,900 |
| Oct 30, 2026 | 1.76 | 1.76 | 1.66 | 1.70 | -0.04 | -2.30% | 47,700 |
| Oct 29, 2026 | 1.76 | 1.84 | 1.70 | 1.74 | 0.00 | 0.00% | 39,000 |
| Oct 28, 2026 | 1.71 | 1.82 | 1.67 | 1.74 | +0.08 | +4.82% | 46,300 |
| Oct 27, 2026 | 1.58 | 1.69 | 1.52 | 1.66 | +0.09 | +5.73% | 51,100 |
| Oct 26, 2026 | 1.65 | 1.65 | 1.51 | 1.57 | -0.07 | -4.27% | 74,000 |
| Oct 23, 2026 | 1.78 | 1.78 | 1.63 | 1.64 | -0.11 | -6.29% | 61,800 |
| Oct 22, 2026 | 1.75 | 1.84 | 1.71 | 1.75 | +0.02 | +1.16% | 42,400 |
| Oct 21, 2026 | 1.65 | 1.80 | 1.65 | 1.73 | +0.05 | +2.98% | 53,800 |
| Oct 20, 2026 | 1.59 | 1.77 | 1.58 | 1.68 | +0.03 | +1.82% | 75,300 |
| Oct 19, 2026 | 1.72 | 1.72 | 1.60 | 1.65 | -0.05 | -2.94% | 47,400 |
| Oct 16, 2026 | 1.91 | 1.96 | 1.70 | 1.70 | -0.18 | -9.57% | 84,900 |
| Oct 15, 2026 | 1.66 | 1.92 | 1.66 | 1.88 | +0.19 | +11.24% | 111,700 |
| Oct 14, 2026 | 1.76 | 1.76 | 1.55 | 1.69 | -0.05 | -2.87% | 82,100 |
| Oct 13, 2026 | 1.80 | 1.81 | 1.64 | 1.74 | -0.07 | -3.87% | 116,500 |
| Oct 12, 2026 | 1.92 | 1.92 | 1.80 | 1.81 | -0.12 | -6.22% | 52,400 |
| Oct 9, 2026 | 1.80 | 1.96 | 1.80 | 1.93 | +0.14 | +7.82% | 152,100 |
| Oct 8, 2026 | 1.68 | 1.80 | 1.60 | 1.79 | +0.15 | +9.15% | 122,700 |
| Oct 7, 2026 | 1.62 | 1.71 | 1.56 | 1.64 | +0.05 | +3.14% | 110,900 |
| Oct 6, 2026 | 1.56 | 1.66 | 1.54 | 1.59 | +0.03 | +1.92% | 69,600 |
| Oct 5, 2026 | 1.52 | 1.59 | 1.49 | 1.56 | -0.04 | -2.50% | 222,900 |
| Oct 2, 2026 | 1.81 | 1.86 | 1.54 | 1.60 | -0.18 | -10.11% | 226,500 |
| Oct 1, 2026 | 1.94 | 2.28 | 1.64 | 1.78 | -0.09 | -4.81% | 1,167,900 |
| Sep 30, 2026 | 2.02 | 2.02 | 1.84 | 1.87 | +0.01 | +0.54% | 226,300 |
| Sep 29, 2026 | 2.03 | 2.12 | 1.86 | 1.86 | -0.16 | -7.92% | 235,700 |
| Sep 28, 2026 | 1.99 | 2.06 | 1.90 | 2.02 | +0.03 | +1.51% | 98,000 |
| Sep 25, 2026 | 1.92 | 2.08 | 1.92 | 1.99 | +0.12 | +6.42% | 203,200 |
| Sep 24, 2026 | 1.96 | 1.96 | 1.86 | 1.87 | -0.08 | -4.10% | 86,000 |
| Sep 23, 2026 | 2.01 | 2.06 | 1.93 | 1.95 | -0.08 | -3.94% | 65,300 |
| Sep 22, 2026 | 1.93 | 2.10 | 1.91 | 2.03 | +0.13 | +6.84% | 185,100 |
| Sep 21, 2026 | 2.03 | 2.06 | 1.90 | 1.90 | -0.13 | -6.40% | 112,400 |
| Sep 18, 2026 | 2.01 | 2.10 | 2.00 | 2.03 | 0.00 | 0.00% | 60,200 |
| Sep 17, 2026 | 2.08 | 2.10 | 2.00 | 2.03 | -0.01 | -0.49% | 76,900 |
| Sep 16, 2026 | 2.11 | 2.15 | 2.00 | 2.04 | -0.08 | -3.77% | 65,700 |
| Sep 15, 2026 | 2.19 | 2.23 | 2.09 | 2.12 | -0.05 | -2.30% | 96,200 |
| Sep 14, 2026 | 2.30 | 2.32 | 2.17 | 2.17 | -0.16 | -6.87% | 155,700 |
| Sep 11, 2026 | 2.40 | 2.49 | 2.31 | 2.33 | -0.06 | -2.51% | 78,900 |
| Sep 10, 2026 | 2.47 | 2.64 | 2.36 | 2.39 | -0.10 | -4.02% | 102,000 |
| Sep 9, 2026 | 2.66 | 2.76 | 2.49 | 2.49 | -0.21 | -7.78% | 82,500 |
| Sep 8, 2026 | 2.74 | 2.76 | 2.60 | 2.70 | -0.06 | -2.17% | 47,700 |
| Sep 4, 2026 | 2.89 | 3.00 | 2.74 | 2.76 | -0.22 | -7.38% | 35,300 |
| Sep 3, 2026 | 2.96 | 3.05 | 2.86 | 2.98 | +0.04 | +1.36% | 42,400 |
| Sep 2, 2026 | 2.74 | 2.94 | 2.74 | 2.94 | +0.23 | +8.49% | 60,700 |
| Sep 1, 2026 | 2.79 | 2.80 | 2.62 | 2.71 | -0.11 | -3.90% | 70,900 |
| Aug 31, 2026 | 3.01 | 3.09 | 2.80 | 2.82 | -0.23 | -7.54% | 116,300 |
| Aug 28, 2026 | 3.13 | 3.19 | 3.00 | 3.05 | -0.05 | -1.61% | 35,200 |
| Aug 27, 2026 | 2.99 | 3.25 | 2.99 | 3.10 | +0.08 | +2.65% | 69,100 |
| Aug 26, 2026 | 3.03 | 3.06 | 3.00 | 3.02 | -0.07 | -2.27% | 18,000 |
| Aug 25, 2026 | 2.94 | 3.12 | 2.94 | 3.09 | +0.13 | +4.39% | 29,600 |
| Aug 24, 2026 | 3.08 | 3.11 | 2.92 | 2.96 | -0.11 | -3.58% | 44,300 |
| Aug 21, 2026 | 3.04 | 3.12 | 2.97 | 3.07 | +0.07 | +2.33% | 106,200 |
| Aug 20, 2026 | 3.18 | 3.20 | 3.00 | 3.00 | -0.19 | -5.96% | 54,500 |
| Aug 19, 2026 | 3.06 | 3.19 | 3.01 | 3.19 | +0.11 | +3.57% | 51,400 |
| Aug 18, 2026 | 3.20 | 3.20 | 3.07 | 3.08 | -0.12 | -3.75% | 92,400 |
| Aug 17, 2026 | 3.43 | 3.50 | 3.00 | 3.20 | -0.48 | -13.04% | 272,000 |
| Aug 14, 2026 | 3.55 | 3.82 | 3.52 | 3.68 | -0.02 | -0.54% | 109,000 |
65 days, newest first. Daily bars as drawn on the CNSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.