-
5 DAY PERFORMANCE
-8.05% -
1 MONTH PERFORMANCE
-20.00% -
3 MONTH PERFORMANCE
-90.16% -
6 MONTH PERFORMANCE
-99.07% -
YEAR-TO-DATE PERFORMANCE
-99.81% -
1 YEAR PERFORMANCE
-99.78%
CNS Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/02/2024 | $0.28 | $0.25 (-11.45%) | $0.28 | $0.24 | 6.88 M | $94,387 |
| 08/01/2024 | $0.32 | $0.29 (-9.16%) | $0.36 | $0.28 | 6.96 M | $109,490 |
| 07/31/2024 | $0.38 | $0.32 (-16.63%) | $0.53 | $0.31 | 24.97 M | $119,321 |
| 07/30/2024 | $0.85 | $0.41 (-51.59%) | $0.92 | $0.30 | 46.66 M | $154,424 |
| 07/29/2024 | $1.08 | $1.04 (-3.7%) | $1.12 | $1.03 | 400,012 | $391,709 |
| 07/26/2024 | $1.11 | $1.07 (-3.6%) | $1.15 | $1.05 | 347,000 | $403,008 |
| 07/25/2024 | $1.12 | $1.13 (0.89%) | $1.24 | $1.05 | 729,933 | $425,607 |
| 07/24/2024 | $1.08 | $1.08 (0%) | $1.09 | $1.02 | 166,820 | $406,774 |
| 07/23/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.02 | 262,100 | $403,008 |
| 07/22/2024 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.04 | 230,906 | $399,242 |
| 07/19/2024 | $1.12 | $1.05 (-6.25%) | $1.15 | $1.02 | 378,500 | $395,475 |
| 07/18/2024 | $1.11 | $1.14 (2.7%) | $1.24 | $1.07 | 568,600 | $429,373 |
| 07/17/2024 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.08 | 248,600 | $414,307 |
| 07/16/2024 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.07 | 422,203 | $418,074 |
| 07/15/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.12 | 544,500 | $444,439 |
| 07/12/2024 | $1.19 | $1.23 (3.36%) | $1.36 | $1.17 | 1.02 M | $463,271 |
| 07/11/2024 | $1.26 | $1.26 (0%) | $1.65 | $1.11 | 13.42 M | $474,570 |
| 07/10/2024 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.00 | 369,900 | $395,475 |
| 07/09/2024 | $1.13 | $1.03 (-8.85%) | $1.15 | $1.00 | 705,402 | $387,942 |
| 07/08/2024 | $1.21 | $1.16 (-4.13%) | $1.27 | $1.13 | 808,517 | $436,906 |
| 07/05/2024 | $1.32 | $1.22 (-7.58%) | $1.41 | $1.20 | 1.56 M | $459,504 |