Cns Pharmaceuticals Inc (CNSP) Historical Stock Data
0.12 ↑0.00 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNSP is down -0.96% a day on average. There have been 15 days where Cns Pharmaceuticals Inc closed green and 15 days where CNSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 0.11 | 0.12 | ↑$0.01 (4.86%) | 0.11 | 0.12 | 2.97M |
| 2024-11-25 | 0.12 | 0.12 | ↓$0.01 (-6.50%) | 0.11 | 0.12 | 6.61M |
| 2024-11-22 | 0.12 | 0.12 | ↑$0.00 (1.22%) | 0.11 | 0.13 | 9.86M |
| 2024-11-21 | 0.13 | 0.13 | ↓$0.00 (-1.52%) | 0.13 | 0.15 | 33.54M |
| 2024-11-20 | 0.12 | 0.12 | ↑$0.00 (0.24%) | 0.11 | 0.14 | 7.99M |
| 2024-11-19 | 0.12 | 0.13 | ↑$0.01 (10.26%) | 0.11 | 0.14 | 14.14M |
| 2024-11-18 | 0.10 | 0.12 | ↑$0.02 (16.17%) | 0.10 | 0.12 | 8.39M |
| 2024-11-15 | 0.12 | 0.11 | ↓$0.01 (-11.38%) | 0.10 | 0.12 | 6.23M |
| 2024-11-14 | 0.12 | 0.12 | ↓$0.00 (-0.92%) | 0.12 | 0.12 | 6.66M |
| 2024-11-13 | 0.13 | 0.12 | ↓$0.00 (-0.80%) | 0.12 | 0.13 | 9.51M |
| 2024-11-12 | 0.13 | 0.13 | ↑$0.00 (1.19%) | 0.12 | 0.14 | 12.71M |
| 2024-11-11 | 0.12 | 0.13 | ↑$0.01 (9.70%) | 0.11 | 0.14 | 22.98M |
| 2024-11-08 | 0.11 | 0.12 | ↑$0.01 (8.15%) | 0.11 | 0.12 | 7.83M |
| 2024-11-07 | 0.11 | 0.11 | ↑$0.00 (2.82%) | 0.11 | 0.12 | 6.86M |
| 2024-11-06 | 0.11 | 0.11 | ↓$0.00 (-0.99%) | 0.11 | 0.13 | 6.31M |
| 2024-11-05 | 0.10 | 0.11 | ↑$0.01 (6.03%) | 0.10 | 0.12 | 3.40M |
| 2024-11-04 | 0.10 | 0.11 | ↑$0.01 (7.10%) | 0.10 | 0.11 | 4.71M |
| 2024-11-01 | 0.12 | 0.11 | ↓$0.01 (-6.17%) | 0.11 | 0.13 | 13.35M |
| 2024-10-31 | 0.12 | 0.11 | ↓$0.01 (-7.00%) | 0.11 | 0.12 | 5.63M |
| 2024-10-30 | 0.13 | 0.12 | ↓$0.01 (-7.25%) | 0.12 | 0.14 | 8.15M |
| 2024-10-29 | 0.14 | 0.14 | ↑$0.00 (2.00%) | 0.14 | 0.16 | 10.69M |
| 2024-10-28 | 0.13 | 0.15 | ↑$0.01 (7.65%) | 0.13 | 0.15 | 13.86M |
| 2024-10-25 | 0.14 | 0.13 | ↓$0.01 (-7.23%) | 0.12 | 0.15 | 21.33M |
| 2024-10-24 | 0.18 | 0.15 | ↓$0.04 (-21.04%) | 0.14 | 0.19 | 71.61M |
| 2024-10-23 | 0.32 | 0.14 | ↓$0.18 (-56.29%) | 0.14 | 0.37 | 567.39M |
| 2024-10-22 | 0.15 | 0.16 | ↑$0.01 (5.17%) | 0.14 | 0.16 | 19.52M |
| 2024-10-21 | 0.12 | 0.15 | ↑$0.03 (21.46%) | 0.12 | 0.15 | 5.93M |
| 2024-10-18 | 0.12 | 0.12 | ↓$0.00 (-1.61%) | 0.12 | 0.12 | 444.07K |
| 2024-10-17 | 0.12 | 0.12 | ↓$0.00 (-3.39%) | 0.12 | 0.12 | 663.36K |
| 2024-10-16 | 0.12 | 0.12 | ↓$0.00 (-0.81%) | 0.12 | 0.12 | 547.54K |
Create an account or log in to view more rows.
$CNSP tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CNSP watch for another rejection up here
$CNSP slap the ask.
$CNSP The squeeze is coming
$CNSP has just been halted from trading due to volatility.
$CNSP has just been halted from trading due to volatility.
$CNSP has just been halted from trading due to volatility.
$CNSP has just been halted from trading due to volatility.
$CNSP has just been halted from trading due to volatility.
$CNSP has just been halted from trading due to volatility.