Cns Pharmaceuticals Inc (CNSP) Historical Stock Data
0.22 ↑0.01 (3.23%)
As of May 8, 2024, 10:38am EST.
Historical Data
In the past 30 trading days, CNSP is down -3.40% a day on average. There have been 9 days where Cns Pharmaceuticals Inc closed green and 21 days where CNSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 0.21 | 0.22 | ↑$0.01 (3.33%) | 0.20 | 0.23 | 259.01K |
| 2024-05-06 | 0.22 | 0.20 | ↓$0.02 (-7.76%) | 0.20 | 0.22 | 113.55K |
| 2024-05-03 | 0.22 | 0.22 | ↑$0.00 (0.50%) | 0.21 | 0.23 | 84.09K |
| 2024-05-02 | 0.21 | 0.22 | ↑$0.00 (0.70%) | 0.21 | 0.23 | 112.15K |
| 2024-05-01 | 0.22 | 0.22 | ↓$0.00 (-0.46%) | 0.20 | 0.22 | 73.72K |
| 2024-04-30 | 0.22 | 0.21 | ↓$0.01 (-3.91%) | 0.20 | 0.22 | 48.24K |
| 2024-04-29 | 0.21 | 0.22 | ↑$0.00 (0.51%) | 0.20 | 0.22 | 66.89K |
| 2024-04-26 | 0.21 | 0.22 | ↑$0.01 (2.38%) | 0.20 | 0.22 | 109.10K |
| 2024-04-25 | 0.21 | 0.20 | ↓$0.01 (-4.94%) | 0.20 | 0.21 | 105.01K |
| 2024-04-24 | 0.21 | 0.21 | ↑$0.00 (1.95%) | 0.20 | 0.22 | 78.30K |
| 2024-04-23 | 0.20 | 0.21 | ↑$0.01 (6.06%) | 0.19 | 0.21 | 144.73K |
| 2024-04-22 | 0.20 | 0.20 | ↓$0.01 (-2.74%) | 0.19 | 0.21 | 87.43K |
| 2024-04-19 | 0.22 | 0.20 | ↓$0.02 (-7.17%) | 0.19 | 0.22 | 87.25K |
| 2024-04-18 | 0.21 | 0.20 | ↓$0.01 (-2.39%) | 0.19 | 0.21 | 133.95K |
| 2024-04-17 | 0.21 | 0.20 | ↓$0.00 (-0.29%) | 0.19 | 0.21 | 209.37K |
| 2024-04-16 | 0.24 | 0.21 | ↓$0.03 (-12.39%) | 0.21 | 0.24 | 363.22K |
| 2024-04-15 | 0.26 | 0.24 | ↓$0.02 (-6.48%) | 0.23 | 0.26 | 117.50K |
| 2024-04-12 | 0.24 | 0.24 | ↑$0.01 (3.14%) | 0.23 | 0.25 | 203.35K |
| 2024-04-11 | 0.24 | 0.24 | ↑$0.00 (0.42%) | 0.23 | 0.25 | 151.13K |
| 2024-04-10 | 0.24 | 0.23 | ↓$0.01 (-2.61%) | 0.22 | 0.24 | 145.96K |
| 2024-04-09 | 0.23 | 0.23 | ↓$0.00 (-0.43%) | 0.22 | 0.25 | 281.62K |
| 2024-04-08 | 0.27 | 0.22 | ↓$0.05 (-18.52%) | 0.22 | 0.28 | 795.99K |
| 2024-04-05 | 0.32 | 0.26 | ↓$0.06 (-18.58%) | 0.25 | 0.32 | 259.31K |
| 2024-04-04 | 0.30 | 0.28 | ↓$0.01 (-4.96%) | 0.28 | 0.30 | 66.65K |
| 2024-04-03 | 0.30 | 0.29 | ↓$0.01 (-2.50%) | 0.28 | 0.31 | 224.96K |
| 2024-04-02 | 0.36 | 0.31 | ↓$0.05 (-14.58%) | 0.30 | 0.38 | 290.90K |
| 2024-04-01 | 0.39 | 0.36 | ↓$0.03 (-6.79%) | 0.35 | 0.39 | 113.98K |
| 2024-03-28 | 0.37 | 0.36 | ↓$0.01 (-1.50%) | 0.36 | 0.39 | 182K |
| 2024-03-27 | 0.38 | 0.37 | ↓$0.01 (-1.33%) | 0.34 | 0.38 | 130.80K |
| 2024-03-26 | 0.38 | 0.38 | ↓$0.00 (-0.53%) | 0.35 | 0.38 | 27.13K |
Create an account or log in to view more rows.
$CNSP somebody knows something
$CNSP we need one good push to moon this.
$CNSP news?
$CNSP tomorrow will be an explosion day
I believe it!
$CNSP looking ready to breakout soon.
$CNSP just fucking go already jeesh
$CNSP take us to the moon
lets goooooo
$CNSP we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$CNSP buy more doomers!!!
$CNSP Let’s goooo