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)

7.700 +0.190 (+2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 7.320 7.750 7.262 7.700 9,549 +0.19(+2.53%)
Oct 30, 2025 7.690 7.695 7.294 7.510 7,582 -0.09(-1.18%)
Oct 29, 2025 8.120 8.276 7.580 7.600 15,876 -0.46(-5.71%)
Oct 28, 2025 8.650 8.650 8.060 8.060 28,270 -0.29(-3.47%)
Oct 27, 2025 8.240 8.580 8.240 8.350 11,493 +0.10(+1.18%)
Oct 24, 2025 8.070 8.400 8.070 8.252 9,110 +0.20(+2.52%)
Oct 23, 2025 8.260 8.610 8.010 8.050 29,036 -0.54(-6.24%)
Oct 22, 2025 9.000 9.000 8.315 8.586 19,827 -0.41(-4.60%)
Oct 21, 2025 9.010 9.140 8.570 9.000 8,993 -0.15(-1.64%)
Oct 20, 2025 9.000 9.300 8.910 9.150 12,205 -0.05(-0.54%)
Oct 17, 2025 9.073 9.215 9.000 9.200 12,368 -0.29(-3.06%)
Oct 16, 2025 9.520 9.531 9.160 9.490 11,094 -0.03(-0.32%)
Oct 15, 2025 9.550 9.761 9.300 9.520 13,382 -0.02(-0.21%)
Oct 14, 2025 9.000 9.850 8.599 9.540 29,990 +0.29(+3.14%)
Oct 13, 2025 9.750 9.855 9.250 9.250 15,126 -0.46(-4.69%)
Oct 10, 2025 9.860 10.27 9.255 9.705 44,370 -0.35(-3.43%)
Oct 09, 2025 10.35 10.56 9.710 10.05 59,020 -0.52(-4.92%)
Oct 08, 2025 10.13 10.59 9.650 10.57 72,449 +0.57(+5.70%)
Oct 07, 2025 9.620 10.28 9.310 10.00 87,982 +0.52(+5.50%)
Oct 06, 2025 9.000 9.482 8.710 9.479 35,864 +0.52(+5.85%)
Oct 03, 2025 8.870 8.955 8.682 8.955 7,924 +0.07(+0.84%)
Oct 02, 2025 8.690 8.910 8.500 8.880 8,200 +0.18(+2.07%)
Oct 01, 2025 8.840 8.990 8.682 8.700 7,280 -0.30(-3.33%)
Sep 30, 2025 8.940 9.000 8.690 9.000 6,106 +0.11(+1.24%)
Sep 29, 2025 9.000 9.000 8.767 8.890 12,665 -0.01(-0.11%)
Sep 26, 2025 8.490 8.940 8.420 8.900 10,880 +0.25(+2.89%)
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%)
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.