5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
-4.16%
3 MONTH PERFORMANCE
+41.22%
6 MONTH PERFORMANCE
+7.45%
YEAR-TO-DATE PERFORMANCE
+24.91%
COSCIENS Biopharma Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/07/2025 | $3.42 | $3.44 (0.58%) | $3.46 | $3.42 | 4.11 K | $10.82 M |
07/03/2025 | $3.41 | $3.41 (0%) | $3.41 | $3.41 | 52 | $10.72 M |
07/02/2025 | $3.42 | $3.41 (-0.29%) | $3.46 | $3.31 | 2.60 K | $10.72 M |
07/01/2025 | $3.45 | $3.43 (-0.58%) | $3.46 | $3.41 | 1.37 K | $10.79 M |
06/30/2025 | $3.25 | $3.40 (4.62%) | $3.46 | $3.25 | 3.50 K | $10.69 M |
06/27/2025 | $3.30 | $3.34 (1.21%) | $3.45 | $3.30 | 640 | $10.50 M |
06/26/2025 | $3.40 | $3.37 (-0.88%) | $3.40 | $3.37 | 932 | $10.60 M |
06/25/2025 | $3.47 | $3.35 (-3.46%) | $3.47 | $3.35 | 1.40 K | $10.53 M |
06/24/2025 | $3.38 | $3.33 (-1.48%) | $3.38 | $3.33 | 700 | $10.47 M |
06/23/2025 | $3.24 | $3.36 (3.7%) | $3.36 | $3.24 | 800 | $10.57 M |
06/20/2025 | $3.50 | $3.30 (-5.71%) | $3.50 | $2.99 | 1.80 K | $10.38 M |
06/18/2025 | $3.57 | $3.49 (-2.24%) | $3.58 | $3.32 | 4.02 K | $10.97 M |
06/17/2025 | $3.52 | $3.57 (1.42%) | $3.61 | $3.52 | 1.80 K | $11.23 M |
06/16/2025 | $3.71 | $3.68 (-0.81%) | $3.71 | $3.51 | 1.40 K | $11.57 M |
06/13/2025 | $3.57 | $3.57 (0%) | $3.57 | $3.50 | 5.72 K | $11.23 M |
06/12/2025 | $3.88 | $3.62 (-6.7%) | $3.88 | $3.45 | 3.87 K | $11.38 M |
06/11/2025 | $3.51 | $3.60 (2.56%) | $3.60 | $3.51 | 318 | $11.32 M |
06/10/2025 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 300 | $11.13 M |
06/09/2025 | $3.61 | $3.61 (0%) | $3.61 | $3.61 | 875 | $11.35 M |
06/06/2025 | $3.72 | $3.61 (-2.96%) | $3.79 | $3.56 | 3.30 K | $11.35 M |
06/05/2025 | $3.73 | $3.72 (-0.27%) | $3.73 | $3.72 | 2.70 K | $11.70 M |
06/04/2025 | $3.84 | $3.72 (-3.12%) | $3.88 | $3.72 | 4.65 K | $11.70 M |
06/03/2025 | $3.86 | $3.90 (1.04%) | $3.90 | $3.51 | 4.33 K | $12.26 M |
06/02/2025 | $3.74 | $3.65 (-2.41%) | $3.74 | $3.65 | 2.80 K | $11.48 M |
05/30/2025 | $3.51 | $3.37 (-3.99%) | $3.51 | $3.37 | 825 | $10.60 M |
05/29/2025 | $3.54 | $3.51 (-0.85%) | $3.65 | $3.50 | 3.40 K | $11.04 M |
05/28/2025 | $3.41 | $3.41 (0%) | $3.41 | $3.41 | 700 | $10.72 M |
05/27/2025 | $3.55 | $3.34 (-5.92%) | $3.55 | $3.34 | 1.45 K | $10.50 M |
05/23/2025 | $3.42 | $3.55 (3.8%) | $3.69 | $3.42 | 2.71 K | $11.16 M |
05/22/2025 | $3.55 | $3.61 (1.69%) | $3.61 | $3.50 | 1.00 K | $11.35 M |
05/21/2025 | $3.49 | $3.55 (1.72%) | $3.55 | $3.45 | 2.60 K | $11.16 M |
05/20/2025 | $3.50 | $3.48 (-0.57%) | $3.55 | $3.25 | 2.21 K | $10.94 M |
05/19/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 0 | $11.32 M |
05/16/2025 | $3.50 | $3.60 (2.86%) | $3.60 | $3.33 | 3.75 K | $11.32 M |
05/15/2025 | $3.44 | $3.34 (-2.91%) | $3.50 | $3.15 | 5.70 K | $10.50 M |
05/14/2025 | $3.29 | $3.46 (5.17%) | $3.60 | $3.29 | 8.95 K | $10.88 M |
05/13/2025 | $3.43 | $3.50 (2.04%) | $3.50 | $3.27 | 3.93 K | $11.01 M |
05/12/2025 | $3.43 | $3.46 (0.87%) | $3.61 | $3.17 | 8.93 K | $10.88 M |
05/09/2025 | $3.35 | $3.55 (5.97%) | $3.60 | $3.20 | 3.40 K | $11.16 M |
05/08/2025 | $3.21 | $3.38 (5.3%) | $3.74 | $3.21 | 5.51 K | $10.63 M |
05/07/2025 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 636 | $11.01 M |
05/06/2025 | $3.78 | $3.78 (0%) | $3.78 | $3.78 | 1.50 K | $11.89 M |
05/05/2025 | $3.44 | $3.70 (7.56%) | $3.80 | $3.31 | 9.81 K | $11.64 M |
05/02/2025 | $3.68 | $3.66 (-0.54%) | $3.78 | $3.63 | 2.48 K | $11.51 M |
05/01/2025 | $3.50 | $3.75 (7.14%) | $3.75 | $3.50 | 2.65 K | $11.79 M |
04/30/2025 | $3.33 | $3.45 (3.6%) | $3.56 | $3.33 | 2.81 K | $10.85 M |
04/29/2025 | $3.12 | $3.51 (12.5%) | $3.56 | $3.12 | 9.66 K | $11.04 M |
04/28/2025 | $3.16 | $3.14 (-0.63%) | $3.16 | $3.14 | 1.01 K | $9.87 M |
04/25/2025 | $3.20 | $3.22 (0.63%) | $3.22 | $3.20 | 2.61 K | $10.13 M |
04/24/2025 | $3.15 | $3.15 (0%) | $3.15 | $3.15 | 1.10 K | $9.91 M |
04/23/2025 | $3.10 | $3.11 (0.32%) | $3.15 | $3.10 | 8.84 K | $9.78 M |
04/22/2025 | $3.07 | $3.04 (-0.98%) | $3.09 | $2.84 | 3.61 K | $9.56 M |
04/21/2025 | $2.92 | $3.05 (4.45%) | $3.06 | $2.92 | 2.00 K | $9.59 M |
04/17/2025 | $2.82 | $2.83 (0.35%) | $2.83 | $2.78 | 3.13 K | $8.90 M |
04/16/2025 | $2.91 | $2.82 (-3.09%) | $3.07 | $2.76 | 3.55 K | $8.87 M |
04/15/2025 | $3.19 | $2.84 (-10.97%) | $3.19 | $2.84 | 1.84 K | $8.93 M |
04/14/2025 | $2.83 | $2.91 (2.83%) | $3.07 | $2.62 | 1.60 K | $9.15 M |
04/11/2025 | $2.80 | $2.85 (1.79%) | $2.85 | $2.80 | 1.00 K | $8.96 M |
04/10/2025 | $2.85 | $2.81 (-1.4%) | $3.00 | $2.81 | 4.42 K | $8.84 M |
04/09/2025 | $2.52 | $2.82 (11.9%) | $3.08 | $2.35 | 36.73 K | $8.87 M |
04/08/2025 | $2.44 | $2.45 (0.41%) | $2.63 | $2.30 | 3.30 K | $7.70 M |