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%
CNSP — CNS Pharmaceuticals, Inc. Common Stock
NasdaqCNS Pharmaceuticals, Inc. Common Stock
$5.32
+0.08(+1.61%)
- O
- 5.23
- H
- 5.40
- L
- 5.11
- V
- 10.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.32
Period Return-50.25%
Period High$34.80
Period Low$1.90
Avg Daily Volume288.1K
Total Trading Days365
CNSP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.23 | $5.40 | $5.11 | $5.32 | +$0.08 | +1.61% | 10,899 | $5.28 | $5.11 $5.40 |
| Oct 1, 2026 | $5.35 | $5.35 | $5.24 | $5.24 | $-0.06 | -1.13% | 878 | $5.25 | $5.24 $5.35 |
| Sep 30, 2026 | $5.25 | $5.48 | $4.93 | $5.30 | +$0.39 | +8.00% | 8,021 | $5.26 | $4.93 $5.48 |
| Sep 29, 2026 | $4.91 | $4.91 | $4.91 | $4.91 | $-0.20 | -3.97% | 548 | $4.94 | $4.91 $4.91 |
| Sep 28, 2026 | $4.98 | $5.11 | $4.97 | $5.11 | +$0.18 | +3.63% | 2,360 | $5.02 | $4.97 $5.11 |
| Sep 25, 2026 | $5.21 | $5.21 | $4.93 | $4.93 | $-0.22 | -4.25% | 1,266 | $5.11 | $4.93 $5.21 |
| Sep 24, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | +$0.00 | +0.00% | 1,926 | $5.11 | $5.15 $5.15 |
| Sep 23, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | $-0.09 | -1.70% | 2,940 | $5.11 | $5.15 $5.15 |
| Sep 22, 2026 | $5.25 | $5.25 | $5.00 | $5.24 | +$0.02 | +0.39% | 2,675 | $5.19 | $5.00 $5.25 |
| Sep 21, 2026 | $5.12 | $5.50 | $5.12 | $5.22 | +$0.11 | +2.13% | 2,344 | $5.33 | $5.12 $5.50 |
| Sep 18, 2026 | $5.12 | $5.12 | $5.06 | $5.11 | $-0.01 | -0.20% | 4,387 | $5.09 | $5.06 $5.12 |
| Sep 17, 2026 | $5.35 | $5.35 | $5.05 | $5.12 | $-0.38 | -6.91% | 2,660 | $5.24 | $5.05 $5.35 |
| Sep 16, 2026 | $5.54 | $5.54 | $5.50 | $5.50 | $-0.20 | -3.51% | 3,899 | $5.52 | $5.50 $5.54 |
| Sep 15, 2026 | $5.70 | $5.70 | $5.70 | $5.70 | +$0.00 | +0.00% | 2,011 | $5.66 | $5.70 $5.70 |
| Sep 14, 2026 | $5.70 | $5.70 | $5.70 | $5.70 | $-0.14 | -2.40% | 1,042 | $5.68 | $5.70 $5.70 |
| Sep 11, 2026 | $5.85 | $5.85 | $5.73 | $5.84 | +$0.09 | +1.57% | 18,544 | $5.80 | $5.73 $5.85 |
| Sep 10, 2026 | $5.79 | $5.79 | $5.75 | $5.75 | $-0.03 | -0.52% | 1,580 | $5.77 | $5.75 $5.79 |
| Sep 9, 2026 | $5.89 | $5.94 | $5.76 | $5.78 | $-0.16 | -2.69% | 2,727 | $5.85 | $5.76 $5.94 |
| Sep 8, 2026 | $5.64 | $5.99 | $5.64 | $5.94 | +$0.21 | +3.66% | 10,565 | $5.83 | $5.64 $5.99 |
| Sep 4, 2026 | $5.86 | $5.92 | $5.73 | $5.73 | $-0.16 | -2.66% | 4,815 | $5.82 | $5.73 $5.92 |
| Sep 3, 2026 | $6.00 | $6.00 | $5.60 | $5.89 | $-0.12 | -2.05% | 1,664 | $5.84 | $5.60 $6.00 |
| Sep 2, 2026 | $5.91 | $6.01 | $5.75 | $6.01 | +$0.12 | +2.00% | 19,663 | $5.89 | $5.75 $6.01 |
| Sep 1, 2026 | $5.77 | $5.89 | $5.77 | $5.89 | $-0.09 | -1.47% | 1,892 | $5.80 | $5.77 $5.89 |
| Aug 31, 2026 | $5.63 | $5.98 | $5.61 | $5.98 | +$0.46 | +8.28% | 5,075 | $5.71 | $5.61 $5.98 |
| Aug 28, 2026 | $5.70 | $5.79 | $5.48 | $5.52 | +$0.01 | +0.10% | 3,721 | $5.67 | $5.48 $5.79 |
| Aug 27, 2026 | $5.57 | $5.80 | $5.50 | $5.52 | +$0.08 | +1.42% | 7,175 | $5.62 | $5.50 $5.80 |
| Aug 26, 2026 | $5.80 | $5.81 | $5.44 | $5.44 | $-0.36 | -6.21% | 6,956 | $5.69 | $5.44 $5.81 |
| Aug 25, 2026 | $5.74 | $6.05 | $5.74 | $5.80 | $-0.14 | -2.36% | 8,563 | $5.86 | $5.74 $6.05 |
| Aug 24, 2026 | $5.71 | $6.19 | $5.60 | $5.94 | +$0.11 | +1.89% | 18,785 | $5.83 | $5.60 $6.19 |
| Aug 21, 2026 | $5.97 | $6.05 | $5.83 | $5.83 | $-0.17 | -2.83% | 8,111 | $5.94 | $5.83 $6.05 |