CNS Pharmaceuticals Inc (CNSP) Historical Stock Data
6.51 ↓0.15 (-2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNSP is down -0.30% a day on average. There have been 14 days where CNS Pharmaceuticals Inc closed green and 16 days where CNSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.51 | 6.51 | ↑$0.00 (0.00%) | 6.29 | 6.60 | 4.99K |
| 2025-12-03 | 6.44 | 6.66 | ↑$0.22 (3.42%) | 6.11 | 6.66 | 6.09K |
| 2025-12-02 | 6.80 | 6.51 | ↓$0.29 (-4.26%) | 6.35 | 6.80 | 3.19K |
| 2025-12-01 | 7.10 | 6.88 | ↓$0.22 (-3.03%) | 6.88 | 7.10 | 1.65K |
| 2025-11-28 | 6.94 | 6.94 | ↑$0.00 (0.00%) | 6.93 | 7.18 | 1.99K |
| 2025-11-26 | 6.94 | 6.74 | ↓$0.20 (-2.88%) | 6.62 | 7.53 | 12.38K |
| 2025-11-25 | 6.95 | 6.76 | ↓$0.19 (-2.73%) | 6.76 | 7.04 | 2.98K |
| 2025-11-24 | 6.92 | 6.84 | ↓$0.08 (-1.14%) | 6.75 | 6.96 | 4.96K |
| 2025-11-21 | 6.74 | 6.90 | ↑$0.16 (2.39%) | 6.61 | 6.90 | 10.34K |
| 2025-11-20 | 6.96 | 6.51 | ↓$0.45 (-6.44%) | 6.30 | 6.96 | 4.39K |
| 2025-11-19 | 6.94 | 6.73 | ↓$0.21 (-2.99%) | 6.54 | 6.94 | 2.85K |
| 2025-11-18 | 6.51 | 6.73 | ↑$0.22 (3.30%) | 6.51 | 6.73 | 3.46K |
| 2025-11-17 | 6.68 | 6.70 | ↑$0.02 (0.30%) | 6.50 | 6.72 | 4.40K |
| 2025-11-14 | 6.04 | 6.90 | ↑$0.86 (14.24%) | 6.04 | 6.90 | 8.15K |
| 2025-11-13 | 6.14 | 6.45 | ↑$0.31 (5.09%) | 6.14 | 6.58 | 8.67K |
| 2025-11-12 | 6.62 | 6.59 | ↓$0.03 (-0.40%) | 6.42 | 6.70 | 4.64K |
| 2025-11-11 | 6.15 | 6.73 | ↑$0.58 (9.43%) | 6.15 | 6.74 | 6.69K |
| 2025-11-10 | 6.75 | 6.49 | ↓$0.26 (-3.85%) | 6.13 | 6.75 | 112.58K |
| 2025-11-07 | 6.75 | 6.57 | ↓$0.18 (-2.59%) | 6.57 | 6.75 | 21.99K |
| 2025-11-06 | 6.82 | 6.91 | ↑$0.09 (1.32%) | 6.59 | 7.03 | 7.85K |
| 2025-11-05 | 6.60 | 6.82 | ↑$0.22 (3.36%) | 6.51 | 6.84 | 6.84K |
| 2025-11-04 | 7.02 | 6.60 | ↓$0.42 (-5.98%) | 6.50 | 7.02 | 14.70K |
| 2025-11-03 | 7.51 | 7.17 | ↓$0.34 (-4.53%) | 7.17 | 7.52 | 5.46K |
| 2025-10-31 | 7.32 | 7.70 | ↑$0.38 (5.19%) | 7.26 | 7.75 | 8.36K |
| 2025-10-30 | 7.69 | 7.51 | ↓$0.18 (-2.40%) | 7.29 | 7.69 | 6.72K |
| 2025-10-29 | 8.12 | 7.60 | ↓$0.52 (-6.40%) | 7.59 | 8.28 | 15.59K |
| 2025-10-28 | 8.65 | 8.06 | ↓$0.59 (-6.82%) | 8.06 | 8.65 | 28K |
| 2025-10-27 | 8.24 | 8.35 | ↑$0.11 (1.33%) | 8.24 | 8.58 | 11.46K |
| 2025-10-24 | 8.20 | 8.25 | ↑$0.05 (0.64%) | 8.20 | 8.39 | 9K |
| 2025-10-23 | 8.26 | 8.05 | ↓$0.21 (-2.54%) | 8.05 | 8.61 | 28.84K |
Create an account or log in to view more rows.
$CNSP holding unfortunately lol
$CNSP has just been halted from trading.
$CNSP what a horse shit show!
$CNSP good times
$CNSP diamond balls
$CNSP has just been halted from trading due to volatility.
$CNSP more calls coming in
$CNSP has just been halted from trading.
$CNSP has just been halted from trading.
$CNSP weak