5 DAY PERFORMANCE
-14.73%
1 MONTH PERFORMANCE
-60.43%
3 MONTH PERFORMANCE
-81.48%
6 MONTH PERFORMANCE
-81.61%
YEAR-TO-DATE PERFORMANCE
-81.73%
1 YEAR PERFORMANCE
-99.83%
CNS Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $1.05 | $1.10 (4.76%) | $1.14 | $1.01 | 357,338 | $24.40 M |
| 04/03/2025 | $1.23 | $1.13 (-8.13%) | $1.24 | $1.10 | 126,941 | $25.06 M |
| 04/02/2025 | $1.26 | $1.25 (-0.79%) | $1.34 | $1.22 | 141,636 | $27.73 M |
| 04/01/2025 | $1.26 | $1.29 (2.38%) | $1.46 | $1.26 | 432,500 | $493,091 |
| 03/31/2025 | $1.21 | $1.36 (12.4%) | $1.38 | $1.21 | 90,600 | $519,848 |
| 03/28/2025 | $1.30 | $1.30 (0%) | $1.38 | $1.21 | 175,600 | $496,913 |
| 03/27/2025 | $1.39 | $1.32 (-5.04%) | $1.51 | $1.27 | 373,800 | $29.28 M |
| 03/26/2025 | $1.56 | $1.41 (-9.62%) | $1.60 | $1.37 | 483,177 | $31.28 M |
| 03/25/2025 | $1.51 | $1.63 (7.95%) | $1.66 | $1.28 | 2.40 M | $36.15 M |
| 03/24/2025 | $3.79 | $3.38 (-10.82%) | $3.82 | $3.20 | 155,111 | $74.97 M |
| 03/21/2025 | $3.44 | $3.71 (7.85%) | $3.80 | $3.43 | 109,500 | $82.29 M |
| 03/20/2025 | $3.78 | $3.62 (-4.23%) | $3.87 | $3.35 | 167,800 | $80.29 M |
| 03/19/2025 | $3.73 | $3.81 (2.14%) | $4.60 | $3.73 | 664,900 | $84.51 M |
| 03/18/2025 | $3.20 | $3.55 (10.94%) | $3.60 | $3.06 | 217,200 | $78.74 M |
| 03/17/2025 | $3.16 | $3.06 (-3.16%) | $3.24 | $3.00 | 151,600 | $67.87 M |
| 03/14/2025 | $2.81 | $3.12 (11.03%) | $3.35 | $2.73 | 354,120 | $69.20 M |
| 03/13/2025 | $2.62 | $2.71 (3.44%) | $2.75 | $2.53 | 72,414 | $60.11 M |
| 03/12/2025 | $2.48 | $2.53 (2.02%) | $2.65 | $2.41 | 50,025 | $56.12 M |
| 03/11/2025 | $2.58 | $2.50 (-3.1%) | $2.60 | $2.38 | 104,800 | $55.45 M |
| 03/10/2025 | $2.61 | $2.60 (-0.38%) | $2.67 | $2.52 | 88,145 | $57.67 M |
| 03/07/2025 | $2.77 | $2.65 (-4.33%) | $3.00 | $2.55 | 207,000 | $58.78 M |
| 03/06/2025 | $2.48 | $2.78 (12.1%) | $3.03 | $2.46 | 352,900 | $61.66 M |
| 03/05/2025 | $2.26 | $2.48 (9.73%) | $2.48 | $2.23 | 132,327 | $55.01 M |
| 03/04/2025 | $2.19 | $2.26 (3.2%) | $2.36 | $2.00 | 167,540 | $50.13 M |
| 03/03/2025 | $2.36 | $2.20 (-6.78%) | $2.36 | $2.16 | 254,200 | $48.80 M |
| 02/28/2025 | $2.33 | $2.43 (4.29%) | $2.49 | $2.27 | 220,700 | $53.90 M |
| 02/27/2025 | $2.47 | $2.42 (-2.02%) | $2.55 | $2.31 | 358,639 | $53.68 M |
| 02/26/2025 | $2.67 | $2.43 (-8.99%) | $2.90 | $2.41 | 2.52 M | $53.90 M |
| 02/25/2025 | $2.53 | $2.37 (-6.32%) | $2.68 | $2.24 | 366,808 | $52.57 M |
| 02/24/2025 | $3.28 | $2.88 (-12.2%) | $3.28 | $2.74 | 353,336 | $63.88 M |
| 02/21/2025 | $3.30 | $3.23 (-2.12%) | $3.70 | $2.81 | 674,700 | $71.64 M |
| 02/20/2025 | $4.32 | $3.75 (-13.19%) | $4.35 | $3.30 | 743,008 | $83.18 M |
| 02/19/2025 | $4.80 | $4.19 (-12.71%) | $5.15 | $4.01 | 1.76 M | $92.94 M |
| 02/18/2025 | $6.74 | $7.13 (5.79%) | $8.33 | $6.29 | 1.31 M | $158.15 M |
| 02/14/2025 | $7.82 | $7.00 (-10.49%) | $9.50 | $6.65 | 9.79 M | $3.11 M |
| 02/13/2025 | $4.85 | $5.39 (11.13%) | $5.43 | $4.60 | 729,910 | $2.39 M |
| 02/12/2025 | $5.26 | $5.19 (-1.33%) | $5.35 | $4.88 | 268,132 | $2.30 M |
| 02/11/2025 | $5.50 | $5.50 (0%) | $6.20 | $5.05 | 901,700 | $2.44 M |
| 02/10/2025 | $4.74 | $5.18 (9.28%) | $6.05 | $4.68 | 760,920 | $2.30 M |
| 02/07/2025 | $4.60 | $4.68 (1.74%) | $4.75 | $4.57 | 98,432 | $2.08 M |
| 02/06/2025 | $4.76 | $4.59 (-3.57%) | $4.76 | $4.53 | 85,458 | $2.04 M |
| 02/05/2025 | $4.93 | $4.83 (-2.03%) | $4.93 | $4.55 | 112,738 | $2.14 M |
| 02/04/2025 | $4.76 | $4.85 (1.89%) | $4.95 | $4.70 | 106,538 | $2.15 M |
| 02/03/2025 | $4.74 | $4.81 (1.48%) | $4.89 | $4.55 | 145,560 | $2.13 M |
| 01/31/2025 | $5.20 | $4.76 (-8.46%) | $5.20 | $4.76 | 133,653 | $2.11 M |
| 01/30/2025 | $5.01 | $4.99 (-0.4%) | $5.04 | $4.82 | 105,960 | $2.21 M |
| 01/29/2025 | $5.15 | $5.02 (-2.52%) | $5.60 | $4.18 | 151,348 | $2.23 M |
| 01/28/2025 | $4.85 | $5.18 (6.8%) | $5.40 | $4.76 | 161,836 | $2.30 M |
| 01/27/2025 | $5.12 | $4.99 (-2.54%) | $5.25 | $4.84 | 187,948 | $2.21 M |
| 01/24/2025 | $5.20 | $5.29 (1.73%) | $5.65 | $5.00 | 602,834 | $2.35 M |
| 01/23/2025 | $5.05 | $4.78 (-5.35%) | $5.12 | $4.60 | 254,486 | $2.12 M |
| 01/22/2025 | $5.12 | $5.15 (0.59%) | $5.23 | $4.90 | 156,306 | $2.28 M |
| 01/21/2025 | $5.15 | $5.28 (2.52%) | $5.30 | $5.00 | 263,408 | $2.34 M |
| 01/17/2025 | $5.35 | $5.10 (-4.67%) | $5.50 | $5.05 | 323,892 | $2.26 M |
| 01/16/2025 | $5.46 | $5.44 (-0.37%) | $5.60 | $5.31 | 236,754 | $2.41 M |
| 01/15/2025 | $5.44 | $5.45 (0.18%) | $5.70 | $5.25 | 270,154 | $2.42 M |
| 01/14/2025 | $5.55 | $5.37 (-3.24%) | $5.60 | $5.15 | 413,896 | $2.38 M |
| 01/13/2025 | $5.95 | $5.85 (-1.68%) | $6.20 | $5.43 | 538,194 | $2.60 M |
| 01/10/2025 | $5.59 | $5.89 (5.37%) | $6.12 | $5.22 | 589,746 | $2.61 M |
| 01/08/2025 | $5.50 | $5.80 (5.45%) | $6.15 | $5.16 | 822,092 | $2.57 M |
| 01/07/2025 | $5.55 | $5.55 (0%) | $5.87 | $5.26 | 1.32 M | $2.46 M |
| 01/06/2025 | $7.34 | $5.94 (-19.07%) | $8.14 | $5.60 | 4.94 M | $2.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
