5 DAY PERFORMANCE
-7.80%
1 MONTH PERFORMANCE
-56.12%
3 MONTH PERFORMANCE
-51.00%
6 MONTH PERFORMANCE
-54.23%
YEAR-TO-DATE PERFORMANCE
-39.24%
1 YEAR PERFORMANCE
-92.91%
Cns Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $3.30 | $3.19 (-3.33%) | $3.30 | $3.10 | 14.21 K | $98.39 K |
| 02/18/2026 | $3.33 | $3.18 (-4.5%) | $3.58 | $3.18 | 24.55 K | $98.08 K |
| 02/17/2026 | $3.40 | $3.26 (-4.12%) | $3.46 | $3.09 | 16.10 K | $100.55 K |
| 02/13/2026 | $3.55 | $3.46 (-2.54%) | $3.63 | $3.41 | 11.13 K | $106.72 K |
| 02/12/2026 | $3.97 | $3.70 (-6.8%) | $4.12 | $3.67 | 12.93 K | $114.12 K |
| 02/11/2026 | $4.23 | $3.63 (-14.18%) | $4.23 | $3.63 | 32.99 K | $111.96 K |
| 02/10/2026 | $4.35 | $4.09 (-5.98%) | $4.62 | $3.98 | 84.70 K | $126.15 K |
| 02/09/2026 | $4.41 | $4.27 (-3.17%) | $4.48 | $4.26 | 31.20 K | $131.70 K |
| 02/06/2026 | $4.50 | $4.51 (0.22%) | $4.73 | $4.34 | 23.00 K | $139.10 K |
| 02/05/2026 | $5.22 | $4.55 (-12.84%) | $5.22 | $4.49 | 29.42 K | $140.34 K |
| 02/04/2026 | $5.25 | $5.21 (-0.76%) | $5.61 | $5.19 | 11.51 K | $160.69 K |
| 02/03/2026 | $5.58 | $5.35 (-4.12%) | $5.58 | $5.25 | 14.06 K | $165.01 K |
| 02/02/2026 | $5.58 | $5.41 (-3.05%) | $5.58 | $5.39 | 7.05 K | $166.86 K |
| 01/30/2026 | $5.52 | $5.58 (1.09%) | $5.83 | $5.50 | 33.99 K | $172.10 K |
| 01/29/2026 | $5.86 | $5.79 (-1.19%) | $5.98 | $5.79 | 16.65 K | $178.58 K |
| 01/28/2026 | $6.09 | $5.83 (-4.27%) | $6.15 | $5.76 | 22.44 K | $179.81 K |
| 01/27/2026 | $6.25 | $6.13 (-1.92%) | $6.25 | $5.83 | 27.82 K | $189.07 K |
| 01/26/2026 | $6.13 | $6.08 (-0.82%) | $6.41 | $6.00 | 13.90 K | $187.53 K |
| 01/23/2026 | $6.53 | $6.04 (-7.5%) | $6.54 | $5.79 | 23.22 K | $186.29 K |
| 01/22/2026 | $6.55 | $6.25 (-4.58%) | $6.72 | $6.06 | 37.43 K | $192.77 K |
| 01/21/2026 | $7.27 | $6.72 (-7.57%) | $7.42 | $6.51 | 44.01 K | $207.26 K |
| 01/20/2026 | $7.01 | $7.27 (3.71%) | $7.51 | $6.60 | 31.21 K | $224.23 K |
| 01/16/2026 | $6.91 | $7.04 (1.88%) | $7.50 | $6.50 | 67.55 K | $217.13 K |
| 01/15/2026 | $6.43 | $7.37 (14.62%) | $8.92 | $6.43 | 1.04 M | $227.31 K |
| 01/14/2026 | $6.12 | $6.20 (1.31%) | $6.52 | $6.00 | 9.31 K | $191.23 K |
| 01/13/2026 | $6.11 | $6.14 (0.49%) | $6.14 | $5.83 | 8.81 K | $189.38 K |
| 01/12/2026 | $5.75 | $6.01 (4.52%) | $6.28 | $5.75 | 12.57 K | $185.37 K |
| 01/09/2026 | $5.96 | $5.82 (-2.35%) | $6.43 | $5.77 | 17.40 K | $179.51 K |
| 01/08/2026 | $5.65 | $5.94 (5.13%) | $5.98 | $5.47 | 20.63 K | $183.21 K |
| 01/07/2026 | $5.60 | $5.54 (-1.07%) | $5.74 | $5.37 | 9.80 K | $170.87 K |
| 01/06/2026 | $5.28 | $5.30 (0.38%) | $5.49 | $5.20 | 8.38 K | $163.47 K |
| 01/05/2026 | $5.30 | $5.28 (-0.38%) | $5.40 | $5.28 | 8.74 K | $162.85 K |
| 01/02/2026 | $5.46 | $5.30 (-2.93%) | $5.50 | $5.18 | 8.94 K | $163.47 K |
| 12/31/2025 | $5.52 | $5.25 (-4.89%) | $5.97 | $5.15 | 16.42 K | $161.93 K |
| 12/30/2025 | $5.59 | $5.46 (-2.33%) | $6.17 | $5.30 | 21.30 K | $168.40 K |
| 12/29/2025 | $6.01 | $5.31 (-11.65%) | $6.09 | $5.30 | 28.91 K | $163.78 K |
| 12/26/2025 | $6.11 | $6.17 (0.98%) | $6.30 | $5.91 | 27.50 K | $190.30 K |
| 12/24/2025 | $6.15 | $6.20 (0.81%) | $6.25 | $6.02 | 42.20 K | $191.23 K |
| 12/23/2025 | $6.52 | $6.23 (-4.45%) | $6.62 | $6.00 | 46.71 K | $192.15 K |
| 12/22/2025 | $6.80 | $6.52 (-4.12%) | $6.80 | $6.44 | 6.20 K | $201.10 K |
| 12/19/2025 | $6.70 | $6.51 (-2.84%) | $6.97 | $6.51 | 6.95 K | $200.79 K |
| 12/18/2025 | $7.12 | $6.68 (-6.18%) | $7.12 | $6.58 | 9.53 K | $206.03 K |
| 12/17/2025 | $7.30 | $6.92 (-5.21%) | $7.78 | $6.60 | 75.95 K | $213.43 K |
| 12/16/2025 | $7.23 | $7.39 (2.21%) | $7.64 | $7.04 | 6.90 K | $227.93 K |
| 12/15/2025 | $7.86 | $7.09 (-9.8%) | $7.91 | $7.01 | 10.20 K | $218.68 K |
| 12/12/2025 | $7.89 | $7.79 (-1.27%) | $8.00 | $7.78 | 13.14 K | $240.27 K |
| 12/11/2025 | $7.45 | $7.65 (2.68%) | $8.00 | $7.40 | 12.87 K | $235.95 K |
| 12/10/2025 | $7.17 | $7.53 (5.02%) | $8.10 | $7.17 | 52.26 K | $232.25 K |
| 12/09/2025 | $7.25 | $6.99 (-3.59%) | $7.25 | $6.72 | 5.64 K | $215.59 K |
| 12/08/2025 | $6.76 | $7.21 (6.66%) | $7.50 | $6.69 | 22.40 K | $222.38 K |
| 12/05/2025 | $6.68 | $6.60 (-1.2%) | $6.94 | $6.54 | 8.61 K | $203.56 K |
| 12/04/2025 | $6.51 | $6.51 (0%) | $6.60 | $6.29 | 7.34 K | $200.79 K |
| 12/03/2025 | $6.44 | $6.66 (3.42%) | $6.66 | $6.11 | 10.20 K | $205.41 K |
| 12/02/2025 | $6.85 | $6.51 (-4.96%) | $6.85 | $6.35 | 4.70 K | $200.79 K |
| 12/01/2025 | $6.90 | $6.88 (-0.29%) | $7.10 | $6.87 | 2.10 K | $212.20 K |
| 11/28/2025 | $6.94 | $6.94 (0%) | $7.18 | $6.93 | 2.00 K | $214.05 K |
| 11/26/2025 | $6.94 | $6.74 (-2.88%) | $7.66 | $6.62 | 12.51 K | $207.88 K |
| 11/25/2025 | $6.95 | $6.76 (-2.73%) | $7.04 | $6.76 | 5.10 K | $208.50 K |
| 11/24/2025 | $6.92 | $6.84 (-1.16%) | $7.07 | $6.75 | 8.60 K | $210.97 K |
| 11/21/2025 | $6.74 | $6.90 (2.37%) | $6.90 | $6.61 | 12.80 K | $212.82 K |
| 11/20/2025 | $6.96 | $6.51 (-6.47%) | $6.96 | $6.30 | 5.60 K | $200.79 K |
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.
