-
5 DAY PERFORMANCE
+4.66% -
1 MONTH PERFORMANCE
-29.80% -
3 MONTH PERFORMANCE
-36.42% -
6 MONTH PERFORMANCE
-98.94% -
YEAR-TO-DATE PERFORMANCE
-99.83% -
1 YEAR PERFORMANCE
-99.90%
CNS Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.12 | $0.11 (-7.73%) | $0.13 | $0.11 | 9.55 M | $2.52 M |
| 11/21/2024 | $0.13 | $0.13 (-1.52%) | $0.15 | $0.13 | 33.64 M | $2.88 M |
| 11/20/2024 | $0.12 | $0.12 (0.24%) | $0.14 | $0.11 | 8.05 M | $2.74 M |
| 11/19/2024 | $0.12 | $0.13 (10.26%) | $0.14 | $0.11 | 14.20 M | $2.81 M |
| 11/18/2024 | $0.10 | $0.12 (16.17%) | $0.12 | $0.10 | 8.49 M | $2.66 M |
| 11/15/2024 | $0.12 | $0.11 (-11.38%) | $0.12 | $0.10 | 6.26 M | $2.33 M |
| 11/14/2024 | $0.12 | $0.12 (-0.92%) | $0.12 | $0.12 | 6.69 M | $2.64 M |
| 11/13/2024 | $0.13 | $0.12 (-0.8%) | $0.13 | $0.12 | 9.56 M | $2.76 M |
| 11/12/2024 | $0.13 | $0.13 (1.19%) | $0.14 | $0.12 | 12.79 M | $2.83 M |
| 11/11/2024 | $0.12 | $0.13 (9.7%) | $0.14 | $0.11 | 23.01 M | $2.83 M |
| 11/08/2024 | $0.11 | $0.12 (8.15%) | $0.12 | $0.11 | 8.10 M | $2.59 M |
| 11/07/2024 | $0.11 | $0.11 (2.82%) | $0.12 | $0.11 | 6.88 M | $2.51 M |
| 11/06/2024 | $0.11 | $0.11 (-0.99%) | $0.13 | $0.11 | 6.38 M | $2.44 M |
| 11/05/2024 | $0.10 | $0.11 (6.03%) | $0.12 | $0.10 | 3.48 M | $2.46 M |
| 11/04/2024 | $0.10 | $0.11 (7.1%) | $0.11 | $0.10 | 4.77 M | $2.38 M |
| 11/01/2024 | $0.12 | $0.11 (-6.17%) | $0.13 | $0.11 | 13.36 M | $2.50 M |
| 10/31/2024 | $0.12 | $0.11 (-7%) | $0.12 | $0.11 | 5.73 M | $2.48 M |
| 10/30/2024 | $0.13 | $0.12 (-7.25%) | $0.14 | $0.12 | 8.21 M | $2.69 M |
| 10/29/2024 | $0.14 | $0.14 (2%) | $0.16 | $0.14 | 10.78 M | $3.05 M |
| 10/28/2024 | $0.13 | $0.15 (7.65%) | $0.15 | $0.13 | 13.88 M | $3.22 M |
| 10/25/2024 | $0.14 | $0.13 (-7.23%) | $0.15 | $0.12 | 21.44 M | $2.93 M |
| 10/24/2024 | $0.18 | $0.15 (-21.04%) | $0.19 | $0.14 | 71.97 M | $3.23 M |
| 10/23/2024 | $0.32 | $0.14 (-56.29%) | $0.37 | $0.14 | 567.77 M | $3.13 M |
| 10/22/2024 | $0.15 | $0.16 (5.17%) | $0.16 | $0.14 | 20.27 M | $3.48 M |
| 10/21/2024 | $0.12 | $0.15 (21.46%) | $0.15 | $0.12 | 5.97 M | $3.24 M |
| 10/18/2024 | $0.12 | $0.12 (-1.61%) | $0.12 | $0.12 | 444,100 | $2.71 M |
| 10/17/2024 | $0.12 | $0.12 (-3.39%) | $0.12 | $0.12 | 663,500 | $2.66 M |
| 10/16/2024 | $0.12 | $0.12 (-0.81%) | $0.12 | $0.12 | 557,800 | $2.73 M |
| 10/15/2024 | $0.13 | $0.12 (-0.88%) | $0.13 | $0.12 | 499,500 | $2.75 M |
| 10/14/2024 | $0.12 | $0.12 (2.9%) | $0.13 | $0.12 | 948,435 | $2.75 M |
| 10/11/2024 | $0.12 | $0.12 (0.25%) | $0.12 | $0.12 | 798,700 | $2.62 M |
| 10/10/2024 | $0.12 | $0.12 (-1.43%) | $0.12 | $0.12 | 1.18 M | $2.60 M |
| 10/09/2024 | $0.13 | $0.12 (-2%) | $0.13 | $0.12 | 1.06 M | $2.72 M |
| 10/08/2024 | $0.12 | $0.13 (8.8%) | $0.13 | $0.11 | 4.19 M | $2.82 M |
| 10/07/2024 | $0.13 | $0.11 (-8.71%) | $0.13 | $0.11 | 1.41 M | $2.54 M |
| 10/04/2024 | $0.12 | $0.12 (-0.42%) | $0.12 | $0.12 | 703,220 | $2.65 M |
| 10/03/2024 | $0.13 | $0.12 (-6.17%) | $0.13 | $0.12 | 946,200 | $2.66 M |
| 10/02/2024 | $0.13 | $0.12 (-4.8%) | $0.13 | $0.12 | 1.61 M | $2.73 M |
| 10/01/2024 | $0.14 | $0.13 (-3.93%) | $0.14 | $0.13 | 791,200 | $2.88 M |
| 09/30/2024 | $0.14 | $0.13 (-7.38%) | $0.14 | $0.13 | 1.39 M | $2.89 M |
| 09/27/2024 | $0.14 | $0.14 (0.64%) | $0.14 | $0.14 | 670,600 | $3.13 M |
| 09/26/2024 | $0.15 | $0.14 (-4.51%) | $0.15 | $0.13 | 1.01 M | $3.10 M |
| 09/25/2024 | $0.15 | $0.14 (-1.72%) | $0.15 | $0.14 | 454,700 | $3.16 M |
| 09/24/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 557,400 | $3.17 M |
| 09/23/2024 | $0.15 | $0.14 (-6.04%) | $0.15 | $0.14 | 1.49 M | $3.11 M |
| 09/20/2024 | $0.15 | $0.14 (-7.62%) | $0.16 | $0.14 | 798,900 | $3.17 M |
| 09/19/2024 | $0.16 | $0.15 (-5.27%) | $0.16 | $0.15 | 1.47 M | $3.35 M |
| 09/18/2024 | $0.16 | $0.16 (2.5%) | $0.16 | $0.16 | 981,600 | $3.55 M |
| 09/17/2024 | $0.15 | $0.15 (0.33%) | $0.16 | $0.15 | 895,200 | $3.39 M |
| 09/16/2024 | $0.15 | $0.15 (1.4%) | $0.16 | $0.15 | 1.05 M | $3.37 M |
| 09/13/2024 | $0.15 | $0.15 (-0.27%) | $0.15 | $0.14 | 1.42 M | $3.29 M |
| 09/12/2024 | $0.16 | $0.15 (-6.88%) | $0.17 | $0.15 | 2.64 M | $3.30 M |
| 09/11/2024 | $0.15 | $0.16 (7.06%) | $0.16 | $0.14 | 4.96 M | $3.50 M |
| 09/10/2024 | $0.16 | $0.15 (-6.94%) | $0.17 | $0.14 | 5.69 M | $3.24 M |
| 09/09/2024 | $0.15 | $0.14 (-3.92%) | $0.15 | $0.13 | 1.24 M | $3.15 M |
| 09/06/2024 | $0.15 | $0.14 (-5.54%) | $0.16 | $0.14 | 871,203 | $3.18 M |
| 09/05/2024 | $0.15 | $0.15 (0.87%) | $0.16 | $0.15 | 1.23 M | $3.33 M |
| 09/04/2024 | $0.16 | $0.15 (-4.97%) | $0.16 | $0.15 | 909,100 | $3.31 M |
| 09/03/2024 | $0.15 | $0.15 (-2.39%) | $0.16 | $0.15 | 845,504 | $3.35 M |
| 08/30/2024 | $0.15 | $0.16 (7.01%) | $0.17 | $0.14 | 1.77 M | $3.49 M |
| 08/29/2024 | $0.16 | $0.15 (-6.25%) | $0.16 | $0.14 | 1.62 M | $3.26 M |
| 08/28/2024 | $0.16 | $0.15 (-6.32%) | $0.17 | $0.15 | 1.88 M | $3.39 M |
| 08/27/2024 | $0.18 | $0.17 (-6.59%) | $0.18 | $0.17 | 2.11 M | $3.71 M |
| 08/26/2024 | $0.19 | $0.18 (-3.74%) | $0.19 | $0.17 | 3.85 M | $3.99 M |
| 08/23/2024 | $0.18 | $0.20 (10.98%) | $0.20 | $0.17 | 6.06 M | $4.33 M |
| 08/22/2024 | $0.16 | $0.17 (7.92%) | $0.18 | $0.16 | 3.68 M | $3.84 M |