Cns Pharmaceuticals Inc (CNSP) Historical Stock Data

0.22 ↑0.01 (5.39%)

As of April 26, 2024, 12:39pm EST.

Historical Data

In the past 30 trading days, CNSP is down -3.69% a day on average. There have been 8 days where Cns Pharmaceuticals Inc closed green and 22 days where CNSP closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-25	0.36	0.38	↑$0.02 (4.71%)	0.35	0.38	116.37K
2024-03-22	0.35	0.38	↑$0.02 (6.69%)	0.35	0.38	78.19K
2024-03-21	0.37	0.35	↓$0.02 (-4.98%)	0.35	0.39	67.25K
2024-03-20	0.35	0.36	↑$0.01 (2.06%)	0.35	0.44	228.31K
2024-03-19	0.37	0.35	↓$0.03 (-7.68%)	0.34	0.38	145.67K
2024-03-18	0.38	0.37	↓$0.01 (-3.46%)	0.36	0.38	41.25K
2024-03-15	0.41	0.36	↓$0.06 (-13.39%)	0.35	0.41	105.57K