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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$631,800.00$631,800.000——
2021-12-30$683,100.00$683,100.000——
2021-12-29$644,400.00$644,400.000——
2021-12-28$682,200.00$682,200.000——
2021-12-27$723,600.00$723,600.000——
2021-12-23$780,300.00$780,300.000——
2021-12-22$801,000.00$801,000.000——
2021-12-21$820,800.00$820,800.000——
2021-12-20$801,000.00$801,000.000——
2021-12-17$810,000.00$810,000.000——
2021-12-16$819,900.00$819,900.000——
2021-12-15$828,900.00$828,900.000——
2021-12-14$864,000.00$864,000.000——
2021-12-13$879,300.00$879,300.000——
2021-12-10$918,000.00$918,000.000——
2021-12-09$900,000.00$900,000.000——
2021-12-08$909,000.00$909,000.000——
2021-12-07$892,800.00$892,800.000——
2021-12-06$846,000.00$846,000.000——
2021-12-03$895,500.00$895,500.000——
2021-12-02$963,000.00$963,000.001——
2021-12-01$954,000.00$954,000.000——
2021-11-30$1.01M$1.01M0——
2021-11-29$999,000.00$999,000.000——
2021-11-26$1.04M$1.04M0——
2021-11-24$1.05M$1.05M0——
2021-11-23$999,000.00$999,000.000——
2021-11-22$1.01M$1.01M0——
2021-11-19$1.03M$1.03M0——
2021-11-18$1.04M$1.04M0——
2021-11-17$1.13M$1.13M0——
2021-11-16$1.15M$1.15M4——
2021-11-15$1.02M$1.02M0——
2021-11-12$1.11M$1.11M0——
2021-11-11$1.11M$1.11M0——
2021-11-10$1.15M$1.15M0——
2021-11-09$1.11M$1.11M0——
2021-11-08$1.13M$1.13M0——
2021-11-05$1.13M$1.13M0——
2021-11-04$1.22M$1.22M0——
2021-11-03$1.22M$1.22M0——
2021-11-02$1.22M$1.22M0——
2021-11-01$1.22M$1.22M0——
2021-10-29$1.24M$1.24M0——
2021-10-28$1.22M$1.22M0——
2021-10-27$1.21M$1.21M0——
2021-10-26$1.23M$1.23M0——
2021-10-25$1.25M$1.25M0——
2021-10-22$1.27M$1.27M0——
2021-10-21$1.29M$1.29M0——
2021-10-20$1.3M$1.3M0——
2021-10-19$1.28M$1.28M0——
2021-10-18$1.28M$1.28M0——
2021-10-15$1.32M$1.32M0——
2021-10-14$1.34M$1.34M0——
2021-10-13$1.39M$1.39M0——
2021-10-12$1.32M$1.32M0——
2021-10-11$1.34M$1.34M0——
2021-10-08$1.35M$1.35M0——
2021-10-07$1.3M$1.3M0——
2021-10-06$1.3M$1.3M0——
2021-10-05$1.29M$1.29M0——
2021-10-04$1.28M$1.28M0——
2021-10-01$1.33M$1.33M0——
2021-09-30$1.34M$1.34M1——
2021-09-29$1.44M$1.44M0——
2021-09-28$1.4M$1.4M0——
2021-09-27$1.42M$1.42M0——
2021-09-24$1.34M$1.34M0——
2021-09-23$1.36M$1.36M0——
2021-09-22$1.33M$1.33M0——
2021-09-21$1.31M$1.31M0——
2021-09-20$1.31M$1.31M0——
2021-09-17$1.4M$1.4M0——
2021-09-16$1.38M$1.38M0——
2021-09-15$1.4M$1.4M0——
2021-09-14$1.38M$1.38M0——
2021-09-13$1.4M$1.4M0——
2021-09-10$1.38M$1.38M0——
2021-09-09$1.42M$1.42M0——
2021-09-08$1.43M$1.43M0——
2021-09-07$1.44M$1.44M0——
2021-09-03$1.5M$1.5M0——
2021-09-02$1.49M$1.49M0——
2021-09-01$1.47M$1.47M0——
2021-08-31$1.53M$1.53M0——
2021-08-30$1.49M$1.49M0——
2021-08-27$1.46M$1.46M0——
2021-08-26$1.47M$1.47M0——
2021-08-25$1.49M$1.49M1——
2021-08-24$1.4M$1.4M0——
2021-08-23$1.37M$1.37M0——
2021-08-20$1.35M$1.35M0——
2021-08-19$1.26M$1.26M0——
2021-08-18$1.37M$1.37M0——
2021-08-17$1.37M$1.37M0——
2021-08-16$1.42M$1.42M0——
2021-08-13$1.5M$1.5M0——
2021-08-12$1.47M$1.47M0——
2021-08-11$1.49M$1.49M0——
2021-08-10$1.5M$1.5M0——
2021-08-09$1.52M$1.52M0——
2021-08-06$1.5M$1.5M0——
2021-08-05$1.55M$1.55M0——
2021-08-04$1.52M$1.52M0——
2021-08-03$1.51M$1.51M0——
2021-08-02$1.53M$1.53M0——
2021-07-30$1.55M$1.55M0——
2021-07-29$1.56M$1.56M0——
2021-07-28$1.55M$1.55M0——
2021-07-27$1.55M$1.55M0——
2021-07-26$1.56M$1.56M0——
2021-07-23$1.6M$1.6M0——
2021-07-22$1.66M$1.66M0——
2021-07-21$1.62M$1.62M0——
2021-07-20$1.58M$1.58M0——
2021-07-19$1.62M$1.62M0——
2021-07-16$1.64M$1.64M0——
2021-07-15$1.62M$1.62M0——
2021-07-14$1.62M$1.62M0——
2021-07-13$1.66M$1.66M0——
2021-07-12$1.78M$1.78M2——
2021-07-09$1.67M$1.67M0——
2021-07-08$1.62M$1.62M0——
2021-07-07$1.62M$1.62M1——
2021-07-06$1.64M$1.64M0——
2021-07-02$1.64M$1.64M1——
2021-07-01$1.71M$1.71M1——
2021-06-30$1.76M$1.76M1——
2021-06-29$1.92M$1.92M19——
2021-06-28$1.81M$1.81M0——
2021-06-25$1.86M$1.86M0——
2021-06-24$1.85M$1.85M1——
2021-06-23$1.8M$1.8M0——
2021-06-22$1.86M$1.86M0——
2021-06-21$1.85M$1.85M0——
2021-06-18$1.84M$1.84M0——
2021-06-17$1.8M$1.8M0——
2021-06-16$1.75M$1.75M0——
2021-06-15$1.79M$1.79M0——
2021-06-14$1.81M$1.81M0——
2021-06-11$1.81M$1.81M0——
2021-06-10$1.78M$1.78M0——
2021-06-09$1.79M$1.79M0——
2021-06-08$1.81M$1.81M0——
2021-06-07$1.89M$1.89M0——
2021-06-04$1.85M$1.85M0——
2021-06-03$1.76M$1.76M0——
2021-06-02$1.71M$1.71M0——
2021-06-01$1.66M$1.66M0——
2021-05-28$1.67M$1.67M0——
2021-05-27$1.66M$1.66M0——
2021-05-26$1.67M$1.67M0——
2021-05-25$1.66M$1.66M0——
2021-05-24$1.67M$1.67M0——
2021-05-21$1.68M$1.68M0——
2021-05-20$1.7M$1.7M0——
2021-05-19$1.67M$1.67M0——
2021-05-18$1.69M$1.69M0——
2021-05-17$1.64M$1.64M0——
2021-05-14$1.61M$1.61M0——
2021-05-13$1.54M$1.54M0——
2021-05-12$1.62M$1.62M0——
2021-05-11$1.66M$1.66M0——
2021-05-10$1.62M$1.62M0——
2021-05-07$1.66M$1.66M0——
2021-05-06$1.61M$1.61M0——
2021-05-05$1.7M$1.7M0——
2021-05-04$1.7M$1.7M0——
2021-05-03$1.8M$1.8M0——
2021-04-30$1.8M$1.8M0——
2021-04-29$1.85M$1.85M0——
2021-04-28$1.86M$1.86M0——
2021-04-27$1.83M$1.83M0——
2021-04-26$1.87M$1.87M0——
2021-04-23$1.85M$1.85M0——
2021-04-22$1.85M$1.85M0——
2021-04-21$1.83M$1.83M0——
2021-04-20$1.74M$1.74M0——
2021-04-19$1.82M$1.82M1——
2021-04-16$1.87M$1.87M0——
2021-04-15$1.83M$1.83M0——
2021-04-14$1.92M$1.92M0——
2021-04-13$1.86M$1.86M0——
2021-04-12$1.85M$1.85M0——
2021-04-09$2.01M$2.01M0——
2021-04-08$2.05M$2.05M0——
2021-04-07$2.12M$2.12M0——
2021-04-06$2.18M$2.18M0——
2021-04-05$2.17M$2.17M0——
2021-04-01$2.12M$2.12M0——
2021-03-31$2.15M$2.15M0——
2021-03-30$2.09M$2.09M0——
2021-03-29$2M$2M0——
2021-03-26$2.12M$2.12M0——
2021-03-25$2.27M$2.27M0——
2021-03-24$2.28M$2.28M0——
2021-03-23$2.38M$2.38M0——
2021-03-22$2.48M$2.48M0——
2021-03-19$2.43M$2.43M1——
2021-03-18$2.69M$2.69M1——
2021-03-17$2.55M$2.55M3——
2021-03-16$2.39M$2.39M0——
2021-03-15$2.46M$2.46M0——
2021-03-12$2.4M$2.4M0——
2021-03-11$2.43M$2.43M0——
2021-03-10$2.18M$2.18M0——
2021-03-09$2.21M$2.21M0——
2021-03-08$1.98M$1.98M0——
2021-03-05$2.12M$2.12M0——
2021-03-04$2.03M$2.03M1——
2021-03-03$2.39M$2.39M0——
2021-03-02$2.47M$2.47M0——
2021-03-01$2.52M$2.52M0——
2021-02-26$2.37M$2.37M0——
2021-02-25$2.59M$2.59M0——
2021-02-24$2.66M$2.66M1——
2021-02-23$2.43M$2.43M1——
2021-02-22$2.76M$2.76M0——
2021-02-19$2.77M$2.77M0——
2021-02-18$2.75M$2.75M1——
2021-02-17$2.94M$2.94M1——
2021-02-16$2.92M$2.92M2——
2021-02-12$3.1M$3.1M1——
2021-02-11$3.31M$3.31M2——
2021-02-10$3.57M$3.57M3——
2021-02-09$3.74M$3.74M3——
2021-02-08$3.76M$3.76M9——
2021-02-05$3.02M$3.02M12——
2021-02-04$3.15M$3.15M32——
2021-02-03$1.87M$1.87M2——
2021-02-02$1.83M$1.83M6——
2021-02-01$1.62M$1.62M1——
2021-01-29$1.55M$1.55M1——
2021-01-28$1.63M$1.63M1——
2021-01-27$1.68M$1.68M2——
2021-01-26$1.92M$1.92M1——
2021-01-25$1.97M$1.97M4——
2021-01-22$1.84M$1.84M1——
2021-01-21$1.82M$1.82M2——
2021-01-20$1.76M$1.76M1——
2021-01-19$1.82M$1.82M3——
2021-01-15$1.73M$1.73M3——
2021-01-14$1.69M$1.69M1——
2021-01-13$1.66M$1.66M1——
2021-01-12$1.7M$1.7M3——
2021-01-11$1.67M$1.67M1——
2021-01-08$1.63M$1.63M1——
2021-01-07$1.62M$1.62M1——
2021-01-06$1.58M$1.58M2——
2021-01-05$1.57M$1.57M1——
2021-01-04$1.59M$1.59M1——