-
5 DAY PERFORMANCE
-17.70% -
1 MONTH PERFORMANCE
-16.32% -
3 MONTH PERFORMANCE
-60.10% -
6 MONTH PERFORMANCE
-99.10% -
YEAR-TO-DATE PERFORMANCE
-99.84% -
1 YEAR PERFORMANCE
-99.90%
CNS Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $0.10 | $0.11 (7.1%) | $0.11 | $0.10 | 4.57 M | $40,338 |
| 11/01/2024 | $0.12 | $0.11 (-6.17%) | $0.13 | $0.11 | 13.36 M | $42,410 |
| 10/31/2024 | $0.12 | $0.11 (-7%) | $0.12 | $0.11 | 5.73 M | $42,033 |
| 10/30/2024 | $0.13 | $0.12 (-7.25%) | $0.14 | $0.12 | 8.21 M | $45,762 |
| 10/29/2024 | $0.14 | $0.14 (2%) | $0.16 | $0.14 | 10.78 M | $51,864 |
| 10/28/2024 | $0.13 | $0.15 (7.65%) | $0.15 | $0.13 | 13.88 M | $54,613 |
| 10/25/2024 | $0.14 | $0.13 (-7.23%) | $0.15 | $0.12 | 21.44 M | $49,792 |
| 10/24/2024 | $0.18 | $0.15 (-21.04%) | $0.19 | $0.14 | 71.97 M | $54,839 |
| 10/23/2024 | $0.32 | $0.14 (-56.29%) | $0.37 | $0.14 | 567.77 M | $53,107 |
| 10/22/2024 | $0.15 | $0.16 (5.17%) | $0.16 | $0.14 | 20.27 M | $59,020 |
| 10/21/2024 | $0.12 | $0.15 (21.46%) | $0.15 | $0.12 | 5.97 M | $54,990 |
| 10/18/2024 | $0.12 | $0.12 (-1.61%) | $0.12 | $0.12 | 444,100 | $45,950 |
| 10/17/2024 | $0.12 | $0.12 (-3.39%) | $0.12 | $0.12 | 663,500 | $45,122 |
| 10/16/2024 | $0.12 | $0.12 (-0.81%) | $0.12 | $0.12 | 557,800 | $46,402 |
| 10/15/2024 | $0.13 | $0.12 (-0.88%) | $0.13 | $0.12 | 499,500 | $46,779 |
| 10/14/2024 | $0.12 | $0.12 (2.9%) | $0.13 | $0.12 | 948,435 | $46,704 |
| 10/11/2024 | $0.12 | $0.12 (0.25%) | $0.12 | $0.12 | 798,700 | $44,557 |
| 10/10/2024 | $0.12 | $0.12 (-1.43%) | $0.12 | $0.12 | 1.18 M | $44,218 |
| 10/09/2024 | $0.13 | $0.12 (-2%) | $0.13 | $0.12 | 1.06 M | $46,139 |
| 10/08/2024 | $0.12 | $0.13 (8.8%) | $0.13 | $0.11 | 4.19 M | $47,947 |
| 10/07/2024 | $0.13 | $0.11 (-8.71%) | $0.13 | $0.11 | 1.41 M | $43,050 |
| 10/04/2024 | $0.12 | $0.12 (-0.42%) | $0.12 | $0.12 | 703,220 | $45,009 |
| 10/03/2024 | $0.13 | $0.12 (-6.17%) | $0.13 | $0.12 | 946,200 | $45,235 |
| 10/02/2024 | $0.13 | $0.12 (-4.8%) | $0.13 | $0.12 | 1.61 M | $46,327 |
| 10/01/2024 | $0.14 | $0.13 (-3.93%) | $0.14 | $0.13 | 791,200 | $48,851 |
| 09/30/2024 | $0.14 | $0.13 (-7.38%) | $0.14 | $0.13 | 1.39 M | $49,152 |
| 09/27/2024 | $0.14 | $0.14 (0.64%) | $0.14 | $0.14 | 670,600 | $53,069 |
| 09/26/2024 | $0.15 | $0.14 (-4.51%) | $0.15 | $0.13 | 1.01 M | $52,655 |
| 09/25/2024 | $0.15 | $0.14 (-1.72%) | $0.15 | $0.14 | 454,700 | $53,672 |
| 09/24/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 557,400 | $53,860 |
| 09/23/2024 | $0.15 | $0.14 (-6.04%) | $0.15 | $0.14 | 1.49 M | $52,730 |
| 09/20/2024 | $0.15 | $0.14 (-7.62%) | $0.16 | $0.14 | 798,900 | $53,860 |
| 09/19/2024 | $0.16 | $0.15 (-5.27%) | $0.16 | $0.15 | 1.47 M | $56,911 |
| 09/18/2024 | $0.16 | $0.16 (2.5%) | $0.16 | $0.16 | 981,600 | $60,263 |
| 09/17/2024 | $0.15 | $0.15 (0.33%) | $0.16 | $0.15 | 895,200 | $57,626 |
| 09/16/2024 | $0.15 | $0.15 (1.4%) | $0.16 | $0.15 | 1.05 M | $57,174 |
| 09/13/2024 | $0.15 | $0.15 (-0.27%) | $0.15 | $0.14 | 1.42 M | $55,818 |
| 09/12/2024 | $0.16 | $0.15 (-6.88%) | $0.17 | $0.15 | 2.64 M | $56,120 |
| 09/11/2024 | $0.15 | $0.16 (7.06%) | $0.16 | $0.14 | 4.96 M | $59,434 |
| 09/10/2024 | $0.16 | $0.15 (-6.94%) | $0.17 | $0.14 | 5.69 M | $55,028 |
| 09/09/2024 | $0.15 | $0.14 (-3.92%) | $0.15 | $0.13 | 1.24 M | $53,483 |
| 09/06/2024 | $0.15 | $0.14 (-5.54%) | $0.16 | $0.14 | 871,203 | $53,935 |
| 09/05/2024 | $0.15 | $0.15 (0.87%) | $0.16 | $0.15 | 1.23 M | $56,496 |
| 09/04/2024 | $0.16 | $0.15 (-4.97%) | $0.16 | $0.15 | 909,100 | $56,195 |
| 09/03/2024 | $0.15 | $0.15 (-2.39%) | $0.16 | $0.15 | 845,504 | $56,873 |
| 08/30/2024 | $0.15 | $0.16 (7.01%) | $0.17 | $0.14 | 1.77 M | $59,208 |
| 08/29/2024 | $0.16 | $0.15 (-6.25%) | $0.16 | $0.14 | 1.62 M | $55,367 |
| 08/28/2024 | $0.16 | $0.15 (-6.32%) | $0.17 | $0.15 | 1.88 M | $57,513 |
| 08/27/2024 | $0.18 | $0.17 (-6.59%) | $0.18 | $0.17 | 2.11 M | $62,975 |
| 08/26/2024 | $0.19 | $0.18 (-3.74%) | $0.19 | $0.17 | 3.85 M | $67,796 |
| 08/23/2024 | $0.18 | $0.20 (10.98%) | $0.20 | $0.17 | 6.06 M | $73,445 |
| 08/22/2024 | $0.16 | $0.17 (7.92%) | $0.18 | $0.16 | 3.68 M | $65,159 |
| 08/21/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.16 | 3.09 M | $62,523 |
| 08/20/2024 | $0.15 | $0.17 (12.72%) | $0.19 | $0.15 | 11.29 M | $64,105 |
| 08/19/2024 | $0.14 | $0.14 (3.89%) | $0.15 | $0.13 | 4.24 M | $54,350 |
| 08/16/2024 | $0.15 | $0.13 (-9.25%) | $0.16 | $0.10 | 5.23 M | $49,905 |
| 08/15/2024 | $0.13 | $0.14 (7.63%) | $0.14 | $0.13 | 3.62 M | $53,107 |
| 08/14/2024 | $0.15 | $0.14 (-5.85%) | $0.15 | $0.13 | 4.24 M | $52,165 |
| 08/13/2024 | $0.16 | $0.15 (-8.19%) | $0.16 | $0.14 | 4.43 M | $55,329 |
| 08/12/2024 | $0.18 | $0.16 (-10.28%) | $0.18 | $0.16 | 3.53 M | $60,828 |
| 08/09/2024 | $0.17 | $0.18 (4.39%) | $0.18 | $0.16 | 3.23 M | $67,193 |
| 08/08/2024 | $0.19 | $0.18 (-6.42%) | $0.21 | $0.17 | 9.64 M | $65,913 |
| 08/07/2024 | $0.18 | $0.19 (6.61%) | $0.21 | $0.15 | 12.91 M | $70,432 |
| 08/06/2024 | $0.21 | $0.17 (-17.28%) | $0.21 | $0.17 | 18.31 M | $64,557 |
| 08/05/2024 | $0.28 | $0.19 (-30.64%) | $0.28 | $0.19 | 52.75 M | $73,144 |