ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.390 +0.120 (+5.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2026 2.420 2.420 2.350 2.390 5,089 +0.12(+5.29%)
Mar 30, 2026 2.580 2.580 2.240 2.270 12,565 -0.17(-6.97%)
Mar 27, 2026 2.460 2.818 2.390 2.440 32,386 -0.12(-4.69%)
Mar 26, 2026 2.700 2.750 2.420 2.560 243,191 -0.17(-6.23%)
Mar 25, 2026 2.870 3.000 2.620 2.730 20,192 +0.02(+0.74%)
Mar 24, 2026 2.440 2.810 2.440 2.710 16,334 +0.19(+7.75%)
Mar 23, 2026 2.200 2.560 2.200 2.515 24,138 +0.23(+9.83%)
Mar 20, 2026 2.290 2.290 2.190 2.290 37,247 +0.12(+5.53%)
Mar 19, 2026 2.240 2.310 2.100 2.170 17,263 -0.03(-1.36%)
Mar 18, 2026 2.260 2.330 2.057 2.200 29,670 -0.06(-2.65%)
Mar 17, 2026 2.430 2.470 2.240 2.260 55,102 -0.19(-7.76%)
Mar 16, 2026 2.500 2.510 2.440 2.450 29,078 +0.01(+0.41%)
Mar 13, 2026 2.760 2.775 2.321 2.440 160,992 -0.40(-14.08%)
Mar 12, 2026 2.910 3.125 2.820 2.840 24,412 -0.12(-4.05%)
Mar 11, 2026 3.580 3.580 2.840 2.960 99,314 -0.39(-11.64%)
Mar 10, 2026 2.970 3.620 2.970 3.350 116,836 +0.33(+10.93%)
Mar 09, 2026 3.020 3.060 2.760 3.020 25,135 +0.08(+2.72%)
Mar 06, 2026 2.910 3.150 2.880 2.940 22,735 -0.06(-2.00%)
Mar 05, 2026 3.018 3.032 2.870 3.000 11,348 -0.08(-2.60%)
Mar 04, 2026 3.200 3.206 2.950 3.080 17,596 +0.04(+1.32%)
Mar 03, 2026 3.140 3.178 3.000 3.040 19,517 -0.09(-2.88%)
Mar 02, 2026 3.120 3.230 3.032 3.130 7,427 +0.02(+0.64%)
Feb 27, 2026 3.130 3.240 3.001 3.110 12,292 +0.04(+1.30%)
Feb 26, 2026 2.940 3.120 2.940 3.070 5,338 +0.08(+2.68%)
Feb 25, 2026 2.980 3.342 2.950 2.990 25,115 +0.02(+0.67%)
Feb 24, 2026 3.120 3.120 2.950 2.970 11,508 -0.16(-5.11%)
Feb 23, 2026 3.320 3.320 3.030 3.130 9,503 -0.08(-2.49%)
Feb 20, 2026 3.280 3.282 3.180 3.210 13,281 +0.02(+0.63%)
Feb 19, 2026 3.310 3.310 3.096 3.190 22,373 +0.01(+0.31%)
Feb 18, 2026 3.330 3.580 3.180 3.180 24,544 -0.08(-2.45%)
Feb 17, 2026 3.400 3.460 3.090 3.260 16,085 -0.20(-5.78%)
Feb 13, 2026 3.550 3.630 3.410 3.460 11,128 -0.24(-6.49%)
Feb 12, 2026 3.970 4.120 3.670 3.700 12,910 +0.07(+1.93%)
Feb 11, 2026 4.230 4.230 3.630 3.630 32,885 -0.46(-11.25%)
Feb 10, 2026 4.310 4.620 3.980 4.090 84,660 -0.18(-4.22%)
Feb 09, 2026 4.410 4.482 4.260 4.270 31,120 -0.24(-5.32%)
Feb 06, 2026 4.500 4.730 4.340 4.510 22,997 -0.04(-0.88%)
Feb 05, 2026 5.220 5.220 4.490 4.550 29,389 -0.66(-12.67%)
Feb 04, 2026 5.250 5.610 5.190 5.210 11,514 -0.14(-2.62%)
Feb 03, 2026 5.580 5.580 5.250 5.350 13,954 -0.06(-1.11%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.