NASDAQ:CNSP | Historical Stock Price | CNS Pharmaceuticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-11-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.06$38.55$720.98$13,483.19$252,152.08$4.72M2019-11-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.6M$1.6M1——
2020-12-30$1.59M$1.59M1——
2020-12-29$1.56M$1.56M1——
2020-12-28$1.67M$1.67M3——
2020-12-24$1.6M$1.6M1——
2020-12-23$1.64M$1.64M4——
2020-12-22$1.89M$1.89M2——
2020-12-21$2.22M$2.22M2——
2020-12-18$2.6M$2.6M45——
2020-12-17$2.25M$2.25M10——
2020-12-16$1.96M$1.96M0——
2020-12-15$2.06M$2.06M0——
2020-12-14$2.19M$2.19M0——
2020-12-11$2.16M$2.16M0——
2020-12-10$2.29M$2.29M0——
2020-12-09$2.32M$2.32M0——
2020-12-08$2.21M$2.21M0——
2020-12-07$2.12M$2.12M0——
2020-12-04$2.03M$2.03M0——
2020-12-03$1.97M$1.97M0——
2020-12-02$2M$2M0——
2020-12-01$1.98M$1.98M0——
2020-11-30$2.02M$2.02M0——
2020-11-27$2.16M$2.16M0——
2020-11-25$2.14M$2.14M0——
2020-11-24$2.07M$2.07M0——
2020-11-23$2.13M$2.13M0——
2020-11-20$2.03M$2.03M0——
2020-11-19$1.94M$1.94M0——
2020-11-18$1.89M$1.89M0——
2020-11-17$1.94M$1.94M0——
2020-11-16$1.87M$1.87M0——
2020-11-13$1.91M$1.91M0——
2020-11-12$2M$2M0——
2020-11-11$1.98M$1.98M0——
2020-11-10$1.82M$1.82M0——
2020-11-09$1.92M$1.92M0——
2020-11-06$1.94M$1.94M0——
2020-11-05$1.66M$1.66M0——
2020-11-04$1.64M$1.64M0——
2020-11-03$1.53M$1.53M0——
2020-11-02$1.51M$1.51M0——
2020-10-30$1.51M$1.51M0——
2020-10-29$1.61M$1.61M0——
2020-10-28$1.58M$1.58M0——
2020-10-27$1.66M$1.66M0——
2020-10-26$1.63M$1.63M0——
2020-10-23$1.69M$1.69M0——
2020-10-22$1.64M$1.64M0——
2020-10-21$1.65M$1.65M0——
2020-10-20$1.67M$1.67M0——
2020-10-19$1.64M$1.64M0——
2020-10-16$1.65M$1.65M0——
2020-10-15$1.67M$1.67M0——
2020-10-14$1.71M$1.71M0——
2020-10-13$1.75M$1.75M0——
2020-10-12$1.67M$1.67M0——
2020-10-09$1.71M$1.71M0——
2020-10-08$1.67M$1.67M0——
2020-10-07$1.69M$1.69M0——
2020-10-06$1.65M$1.65M0——
2020-10-05$1.67M$1.67M0——
2020-10-02$1.65M$1.65M0——
2020-10-01$1.68M$1.68M0——
2020-09-30$1.58M$1.58M0——
2020-09-29$1.6M$1.6M0——
2020-09-28$1.62M$1.62M0——
2020-09-25$1.67M$1.67M0——
2020-09-24$1.58M$1.58M0——
2020-09-23$1.62M$1.62M0——
2020-09-22$1.66M$1.66M0——
2020-09-21$1.71M$1.71M0——
2020-09-18$1.69M$1.69M0——
2020-09-17$1.76M$1.76M0——
2020-09-16$1.76M$1.76M0——
2020-09-15$1.76M$1.76M0——
2020-09-14$1.76M$1.76M0——
2020-09-11$1.81M$1.81M0——
2020-09-10$1.85M$1.85M0——
2020-09-09$1.85M$1.85M0——
2020-09-08$1.86M$1.86M0——
2020-09-04$1.94M$1.94M0——
2020-09-03$2.02M$2.02M0——
2020-09-02$1.78M$1.78M0——
2020-09-01$1.86M$1.86M0——
2020-08-31$1.94M$1.94M0——
2020-08-28$2.13M$2.13M0——
2020-08-27$2.25M$2.25M0——
2020-08-26$2.38M$2.38M1——
2020-08-25$1.96M$1.96M0——
2020-08-24$1.94M$1.94M2——
2020-08-21$1.56M$1.56M0——
2020-08-20$1.56M$1.56M0——
2020-08-19$1.61M$1.61M0——
2020-08-18$1.62M$1.62M0——
2020-08-17$1.63M$1.63M0——
2020-08-14$1.59M$1.59M0——
2020-08-13$1.64M$1.64M0——
2020-08-12$1.59M$1.59M0——
2020-08-11$1.65M$1.65M0——
2020-08-10$1.72M$1.72M0——
2020-08-07$1.69M$1.69M0——
2020-08-06$1.68M$1.68M0——
2020-08-05$1.74M$1.74M0——
2020-08-04$1.74M$1.74M0——
2020-08-03$1.65M$1.65M0——
2020-07-31$1.67M$1.67M0——
2020-07-30$1.7M$1.7M0——
2020-07-29$1.71M$1.71M0——
2020-07-28$1.73M$1.73M0——
2020-07-27$1.73M$1.73M0——
2020-07-24$1.76M$1.76M0——
2020-07-23$1.79M$1.79M0——
2020-07-22$1.74M$1.74M0——
2020-07-21$1.72M$1.72M0——
2020-07-20$1.76M$1.76M0——
2020-07-17$1.85M$1.85M0——
2020-07-16$1.85M$1.85M0——
2020-07-15$1.68M$1.68M0——
2020-07-14$1.55M$1.55M0——
2020-07-13$1.52M$1.52M0——
2020-07-10$1.68M$1.68M0——
2020-07-09$1.76M$1.76M0——
2020-07-08$1.85M$1.85M0——
2020-07-07$1.76M$1.76M0——
2020-07-06$1.94M$1.94M0——
2020-07-02$1.86M$1.86M0——
2020-07-01$1.88M$1.88M0——
2020-06-30$1.93M$1.93M0——
2020-06-29$1.86M$1.86M0——
2020-06-26$1.85M$1.85M0——
2020-06-25$2.03M$2.03M0——
2020-06-24$2.1M$2.1M0——
2020-06-23$2.23M$2.23M0——
2020-06-22$2.06M$2.06M0——
2020-06-19$2.06M$2.06M0——
2020-06-18$2.12M$2.12M0——
2020-06-17$2.14M$2.14M0——
2020-06-16$2.18M$2.18M0——
2020-06-15$2.18M$2.18M0——
2020-06-12$2.22M$2.22M0——
2020-06-11$2.33M$2.33M1——
2020-06-10$2.41M$2.41M1——
2020-06-09$2.27M$2.27M0——
2020-06-08$2.28M$2.28M0——
2020-06-05$2.39M$2.39M0——
2020-06-04$2.48M$2.48M0——
2020-06-03$2.43M$2.43M0——
2020-06-02$2.48M$2.48M0——
2020-06-01$2.57M$2.57M0——
2020-05-29$2.39M$2.39M0——
2020-05-28$2.16M$2.16M0——
2020-05-27$2.48M$2.48M0——
2020-05-26$2.48M$2.48M0——
2020-05-22$2.48M$2.48M0——
2020-05-21$2.48M$2.48M0——
2020-05-20$2.48M$2.48M0——
2020-05-19$2.48M$2.48M0——
2020-05-18$2.48M$2.48M0——
2020-05-15$2.48M$2.48M0——
2020-05-14$2.48M$2.48M0——
2020-05-13$2.48M$2.48M0——
2020-05-12$2.48M$2.48M0——
2020-05-11$2.48M$2.48M0——
2020-05-08$2.48M$2.48M0——
2020-05-07$2.48M$2.48M0——
2020-05-06$2.48M$2.48M0——
2020-05-05$2.48M$2.48M0——
2020-05-04$2.48M$2.48M0——
2020-05-01$2.48M$2.48M0——
2020-04-30$2.58M$2.58M0——
2020-04-29$2.62M$2.62M0——
2020-04-28$2.68M$2.68M0——
2020-04-27$2.64M$2.64M0——
2020-04-24$2.51M$2.51M0——
2020-04-23$2.66M$2.66M0——
2020-04-22$2.69M$2.69M0——
2020-04-21$2.76M$2.76M0——
2020-04-20$2.91M$2.91M0——
2020-04-17$2.78M$2.78M0——
2020-04-16$2.84M$2.84M0——
2020-04-15$2.94M$2.94M0——
2020-04-14$2.98M$2.98M0——
2020-04-13$3.33M$3.33M1——
2020-04-09$3.01M$3.01M4——
2020-04-08$2.48M$2.48M1——
2020-04-07$1.8M$1.8M0——
2020-04-06$1.98M$1.98M0——
2020-04-03$1.94M$1.94M0——
2020-04-02$1.8M$1.8M0——
2020-04-01$1.85M$1.85M0——
2020-03-31$1.89M$1.89M0——
2020-03-30$1.88M$1.88M0——
2020-03-27$1.91M$1.91M0——
2020-03-26$2.15M$2.15M0——
2020-03-25$2.25M$2.25M0——
2020-03-24$2.31M$2.31M1——
2020-03-23$2.16M$2.16M0——
2020-03-20$2.23M$2.23M0——
2020-03-19$2.02M$2.02M0——
2020-03-18$1.67M$1.67M0——
2020-03-17$1.58M$1.58M0——
2020-03-16$1.31M$1.31M0——
2020-03-13$1.8M$1.8M0——
2020-03-12$1.99M$1.99M0——
2020-03-11$2.61M$2.61M0——
2020-03-10$3.17M$3.17M0——
2020-03-09$3.15M$3.15M0——
2020-03-06$3.34M$3.34M0——
2020-03-05$3.38M$3.38M0——
2020-03-04$3.6M$3.6M0——
2020-03-03$3.52M$3.52M1——
2020-03-02$3.53M$3.53M0——
2020-02-28$3.35M$3.35M0——
2020-02-27$3.51M$3.51M0——
2020-02-26$3.41M$3.41M0——
2020-02-25$3.59M$3.59M0——
2020-02-24$3.66M$3.66M0——
2020-02-21$3.69M$3.69M0——
2020-02-20$3.72M$3.72M0——
2020-02-19$3.73M$3.73M0——
2020-02-18$3.73M$3.73M0——
2020-02-14$3.62M$3.62M0——
2020-02-13$3.66M$3.66M0——
2020-02-12$3.7M$3.7M0——
2020-02-11$3.69M$3.69M0——
2020-02-10$3.65M$3.65M0——
2020-02-07$3.84M$3.84M0——
2020-02-06$3.93M$3.93M0——
2020-02-05$4M$4M0——
2020-02-04$4.14M$4.14M0——
2020-02-03$3.92M$3.92M0——
2020-01-31$3.88M$3.88M0——
2020-01-30$3.92M$3.92M0——
2020-01-29$3.71M$3.71M0——
2020-01-28$3.81M$3.81M0——
2020-01-27$3.89M$3.89M0——
2020-01-24$3.96M$3.96M0——
2020-01-23$4.01M$4.01M0——
2020-01-22$3.95M$3.95M0——
2020-01-21$4.03M$4.03M0——
2020-01-17$3.9M$3.9M0——
2020-01-16$4.01M$4.01M0——
2020-01-15$3.93M$3.93M0——
2020-01-14$3.93M$3.93M0——
2020-01-13$4.13M$4.13M1——
2020-01-10$4.49M$4.49M0——
2020-01-09$3.99M$3.99M0——
2020-01-08$3.83M$3.83M0——
2020-01-07$3.87M$3.87M0——
2020-01-06$3.56M$3.56M0——
2020-01-03$3.6M$3.6M0——
2020-01-02$3.52M$3.52M0——