Cns Pharmaceuticals (CNSP) went public on November 8, 2019, when it opened at a split-adjusted price of $2,388.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $7.51 | $7.52 | $6.04 | $6.90 | 210,752 |
October 2025 | $8.84 | $10.59 | $7.26 | $7.70 | 556,200 |
September 2025 | $6.20 | $9.26 | $5.88 | $9.00 | 959,800 |
August 2025 | $8.01 | $8.24 | $4.93 | $6.20 | 1,628,020 |
July 2025 | $9.72 | $12.36 | $7.50 | $7.98 | 640,857 |
June 2025 | $12.72 | $12.96 | $8.76 | $9.90 | 381,083 |
May 2025 | $13.08 | $34.80 | $12.36 | $12.36 | 8,102,552 |
April 2025 | $15.12 | $17.52 | $9.26 | $13.02 | 353,160 |
March 2025 | $28.32 | $55.20 | $14.52 | $16.32 | 564,450 |
February 2025 | $56.88 | $114.00 | $26.86 | $29.16 | 1,775,391 |
January 2025 | $72.24 | $97.62 | $50.10 | $57.06 | 1,081,756 |
December 2024 | $66.78 | $76.38 | $57.42 | $72.24 | 170,690 |
November 2024 | $72.00 | $87.00 | $60.00 | $67.20 | 316,141 |
October 2024 | $81.00 | $221.94 | $63.66 | $66.96 | 1,236,403 |
September 2024 | $92.82 | $101.28 | $77.10 | $78.30 | 50,954 |
August 2024 | $192.00 | $215.94 | $57.30 | $94.32 | 285,527 |
July 2024 | $924.00 | $1,776.00 | $180.06 | $190.08 | 250,040 |
June 2024 | $108.00 | $4,968.00 | $74.37 | $948.00 | 64,858 |
May 2024 | $130.80 | $191.54 | $113.44 | $129.72 | 31,746 |
April 2024 | $230.87 | $230.87 | $113.44 | $126.81 | 6,818 |
March 2024 | $174.00 | $288.46 | $162.00 | $217.20 | 10,370 |
February 2024 | $151.50 | $195.36 | $139.62 | $166.80 | 16,024 |
January 2024 | $780.00 | $780.00 | $136.90 | $148.80 | 15,584 |
December 2023 | $1,245.00 | $1,374.00 | $594.00 | $762.00 | 4,560 |
November 2023 | $1,248.00 | $1,650.00 | $840.00 | $1,248.00 | 2,730 |
