Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CNS Pharmaceuticals, Inc. - Common Stock (NQ:CNSP)

8.900 +0.250 (+2.89%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2025 8.430 8.650 8.400 8.650 13,361 +0.32(+3.84%)
Sep 24, 2025 8.240 8.490 8.150 8.330 12,953 +0.13(+1.59%)
Sep 23, 2025 7.720 8.400 7.720 8.200 12,405 -0.28(-3.30%)
Sep 22, 2025 7.860 8.500 7.560 8.480 18,263 +0.50(+6.27%)
Sep 19, 2025 8.890 8.890 7.840 7.980 35,933 -0.76(-8.70%)
Sep 18, 2025 8.500 8.900 8.415 8.740 35,961 +0.01(+0.11%)
Sep 17, 2025 8.830 8.940 8.520 8.730 25,102 -0.41(-4.49%)
Sep 16, 2025 9.220 9.220 8.310 9.140 510,506 -0.06(-0.65%)
Sep 15, 2025 7.730 9.260 7.600 9.200 98,491 +1.81(+24.49%)
Sep 12, 2025 7.820 8.065 7.390 7.390 35,161 -0.13(-1.73%)
Sep 11, 2025 6.890 7.690 6.825 7.520 43,016 +0.52(+7.43%)
Sep 10, 2025 6.670 7.130 6.524 7.000 13,414 +0.40(+6.06%)
Sep 09, 2025 6.400 6.600 6.330 6.600 10,719 +0.21(+3.29%)
Sep 08, 2025 6.280 6.395 6.050 6.390 19,941 +0.20(+3.23%)
Sep 05, 2025 6.180 6.315 5.880 6.190 9,705 +0.04(+0.65%)
Sep 04, 2025 6.210 6.250 5.910 6.150 14,983 +0.03(+0.49%)
Sep 03, 2025 6.240 6.370 6.070 6.120 15,287 -0.13(-2.08%)
Sep 02, 2025 6.200 6.350 6.110 6.250 6,390 +0.05(+0.81%)
Aug 29, 2025 6.300 6.690 6.050 6.200 19,739 -0.06(-1.04%)
Aug 28, 2025 6.290 6.500 6.040 6.265 17,453 -0.03(-0.40%)
Aug 27, 2025 6.250 6.385 5.850 6.290 9,950 +0.17(+2.78%)
Aug 26, 2025 6.480 6.495 6.102 6.120 23,446 -0.42(-6.42%)
Aug 25, 2025 6.230 6.700 6.040 6.540 49,767 +0.06(+0.93%)
Aug 22, 2025 6.460 6.650 5.760 6.480 79,885 +0.41(+6.75%)
Aug 21, 2025 6.280 6.500 5.810 6.070 844,343 -0.90(-12.91%)
Aug 20, 2025 5.410 7.320 5.410 6.970 122,366 +1.56(+28.84%)
Aug 19, 2025 6.190 6.190 5.310 5.410 26,582 -0.78(-12.60%)
Aug 18, 2025 5.310 6.250 5.110 6.190 81,971 +1.10(+21.61%)
Aug 15, 2025 6.310 6.329 4.930 5.090 77,150 -0.94(-15.59%)
Aug 14, 2025 7.150 7.745 5.728 6.030 84,131 -0.76(-11.19%)
Aug 13, 2025 6.590 7.550 6.320 6.790 38,668 +0.22(+3.35%)
Aug 12, 2025 6.740 6.790 6.280 6.570 31,728 -0.06(-0.91%)
Aug 11, 2025 6.770 6.930 6.440 6.630 18,488 -0.07(-1.04%)
Aug 08, 2025 7.000 7.040 6.656 6.700 13,096 -0.29(-4.15%)
Aug 07, 2025 7.530 7.530 6.830 6.990 27,832 -0.46(-6.17%)
Aug 06, 2025 7.630 7.696 7.240 7.450 15,910 -0.19(-2.49%)
Aug 05, 2025 7.500 7.740 7.407 7.640 10,321 +0.13(+1.73%)
Aug 04, 2025 7.750 8.100 7.500 7.510 17,336 -0.19(-2.47%)
Aug 01, 2025 8.010 8.237 7.700 7.700 15,926 -0.28(-3.51%)
Jul 31, 2025 7.660 8.330 7.580 7.980 54,705 +0.36(+4.72%)
Jul 30, 2025 8.030 8.030 7.500 7.620 35,170 -0.49(-6.04%)
Jul 29, 2025 8.350 8.970 7.990 8.110 17,148 -0.08(-0.98%)
Jul 28, 2025 8.870 9.079 8.180 8.190 21,650 -0.63(-7.14%)
Jul 25, 2025 8.610 9.450 8.510 8.820 42,903 +0.23(+2.68%)
Jul 24, 2025 8.180 9.300 7.720 8.590 99,415 +0.38(+4.63%)
Jul 23, 2025 8.980 9.150 8.170 8.210 48,806 -0.61(-6.92%)
Jul 22, 2025 8.750 9.620 8.250 8.820 84,953 -0.12(-1.36%)
Jul 21, 2025 9.263 9.384 7.913 8.941 50,546 -0.66(-6.86%)
Jul 18, 2025 10.08 10.08 9.600 9.600 42,641 -1.15(-10.71%)
Jul 17, 2025 10.23 11.16 10.23 10.75 15,020 +0.39(+3.80%)
Jul 16, 2025 10.30 10.56 10.20 10.36 6,736 -0.04(-0.35%)
Jul 15, 2025 10.38 10.64 10.20 10.39 5,617 -0.11(-1.06%)
Jul 14, 2025 10.32 10.72 10.20 10.51 7,606 +0.01(+0.08%)
Jul 11, 2025 10.68 11.10 10.26 10.50 16,928 -0.39(-3.60%)
Jul 10, 2025 11.15 11.26 10.20 10.89 9,585 -0.39(-3.46%)
Jul 09, 2025 10.95 11.39 10.95 11.28 9,539 +0.33(+2.99%)
Jul 08, 2025 10.74 11.28 10.68 10.95 8,890 +0.35(+3.29%)
Jul 07, 2025 10.80 11.16 10.24 10.60 10,209 -0.44(-3.96%)
Jul 03, 2025 11.13 11.28 10.80 11.04 5,923 -0.24(-2.12%)
Jul 02, 2025 10.20 12.36 9.840 11.28 35,967 +1.07(+10.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.