MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMND — Clearmind Medicine Inc. Common Shares
NasdaqClearmind Medicine Inc. Common Shares
$0.72
-0.00(-0.11%)
- O
- 0.74
- H
- 0.74
- L
- 0.71
- V
- 95.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.72
Period Return-99.82%
Period High$524.00
Period Low$0.71
Avg Daily Volume504.1K
Total Trading Days365
CMND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.74 | $0.74 | $0.71 | $0.72 | $-0.00 | -0.11% | 95,264 | $0.72 | $0.71 $0.74 |
| Oct 1, 2026 | $0.75 | $0.76 | $0.71 | $0.72 | $-0.09 | -11.09% | 221,337 | $0.73 | $0.71 $0.76 |
| Sep 30, 2026 | $0.81 | $0.84 | $0.80 | $0.81 | $-0.01 | -0.78% | 99,780 | $0.78 | $0.80 $0.84 |
| Sep 29, 2026 | $0.78 | $0.82 | $0.78 | $0.81 | +$0.02 | +3.01% | 41,481 | $0.80 | $0.78 $0.82 |
| Sep 28, 2026 | $0.80 | $0.82 | $0.78 | $0.79 | $-0.02 | -1.91% | 91,658 | $0.80 | $0.78 $0.82 |
| Sep 25, 2026 | $0.84 | $0.84 | $0.80 | $0.80 | $-0.01 | -0.90% | 58,111 | $0.82 | $0.80 $0.84 |
| Sep 24, 2026 | $0.85 | $0.85 | $0.80 | $0.81 | $-0.04 | -4.67% | 65,533 | $0.82 | $0.80 $0.85 |
| Sep 23, 2026 | $0.80 | $0.85 | $0.78 | $0.85 | +$0.07 | +8.81% | 373,668 | $0.81 | $0.78 $0.85 |
| Sep 22, 2026 | $0.78 | $0.79 | $0.77 | $0.78 | $-0.01 | -1.19% | 76,259 | $0.78 | $0.77 $0.79 |
| Sep 21, 2026 | $0.79 | $0.80 | $0.78 | $0.79 | $-0.01 | -1.10% | 122,881 | $0.79 | $0.78 $0.80 |
| Sep 18, 2026 | $0.85 | $0.86 | $0.77 | $0.80 | $-0.06 | -6.83% | 194,696 | $0.81 | $0.77 $0.86 |
| Sep 17, 2026 | $0.82 | $1.06 | $0.81 | $0.86 | +$0.05 | +6.46% | 1,597,905 | $0.94 | $0.81 $1.06 |
| Sep 16, 2026 | $0.84 | $0.85 | $0.79 | $0.81 | $-0.06 | -6.76% | 154,045 | $0.81 | $0.79 $0.85 |
| Sep 15, 2026 | $0.92 | $0.93 | $0.83 | $0.86 | $-0.08 | -8.44% | 144,893 | $0.87 | $0.83 $0.93 |
| Sep 14, 2026 | $0.94 | $0.97 | $0.92 | $0.94 | $-0.02 | -2.35% | 158,993 | $0.94 | $0.92 $0.97 |
| Sep 11, 2026 | $1.00 | $1.06 | $0.95 | $0.97 | $-0.01 | -1.52% | 288,314 | $1.01 | $0.95 $1.06 |
| Sep 10, 2026 | $1.00 | $1.05 | $0.98 | $0.98 | $-0.08 | -7.40% | 102,839 | $1.01 | $0.98 $1.05 |
| Sep 9, 2026 | $1.07 | $1.11 | $1.00 | $1.06 | +$0.03 | +2.91% | 336,829 | $1.05 | $1.00 $1.11 |
| Sep 8, 2026 | $1.15 | $1.15 | $0.92 | $1.03 | $-0.13 | -11.21% | 3,117,489 | $1.13 | $0.92 $1.15 |
| Sep 4, 2026 | $1.50 | $1.56 | $1.16 | $1.16 | $-0.54 | -31.76% | 15,512,447 | $1.86 | $1.16 $1.56 |
| Sep 3, 2026 | $1.81 | $1.84 | $1.70 | $1.70 | $-0.15 | -8.11% | 60,080 | $1.76 | $1.70 $1.84 |
| Sep 2, 2026 | $1.85 | $1.87 | $1.79 | $1.85 | +$0.02 | +1.09% | 39,856 | $1.82 | $1.79 $1.87 |
| Sep 1, 2026 | $1.93 | $1.93 | $1.76 | $1.83 | $-0.11 | -5.67% | 221,465 | $1.89 | $1.76 $1.93 |
| Aug 31, 2026 | $1.82 | $2.10 | $1.81 | $1.94 | +$0.18 | +10.23% | 718,963 | $1.97 | $1.81 $2.10 |
| Aug 28, 2026 | $1.82 | $1.84 | $1.73 | $1.76 | $-0.05 | -2.76% | 24,792 | $1.78 | $1.73 $1.84 |
| Aug 27, 2026 | $1.85 | $1.85 | $1.75 | $1.81 | +$0.09 | +5.23% | 65,470 | $1.79 | $1.75 $1.85 |
| Aug 26, 2026 | $1.68 | $1.74 | $1.66 | $1.72 | +$0.01 | +0.58% | 37,893 | $1.69 | $1.66 $1.74 |
| Aug 25, 2026 | $1.69 | $1.75 | $1.65 | $1.71 | +$0.03 | +1.79% | 42,812 | $1.70 | $1.65 $1.75 |
| Aug 24, 2026 | $1.75 | $1.75 | $1.61 | $1.68 | $-0.06 | -3.45% | 97,167 | $1.70 | $1.61 $1.75 |
| Aug 21, 2026 | $1.74 | $1.84 | $1.74 | $1.74 | +$0.01 | +0.58% | 47,138 | $1.78 | $1.74 $1.84 |