Cns Pharma

CNSP
🏛️ usa →
8.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.86 7.86 7.86 7.86 1.6K
09:31 7.71 7.72 7.71 7.72 1.3K
10:00 7.56 7.56 7.56 7.56 0.2K
10:06 7.58 7.58 7.58 7.58 0.6K
10:09 7.56 7.56 7.56 7.56 0.3K
10:14 7.67 7.67 7.67 7.67 0.6K
10:24 7.68 7.68 7.68 7.68 0.1K
10:25 7.68 7.68 7.68 7.68 1.7K
11:00 7.79 7.79 7.79 7.79 0.6K
11:02 7.80 7.80 7.80 7.80 0.5K
11:51 7.97 7.97 7.97 7.97 0.7K
12:11 7.75 7.75 7.75 7.75 0.4K
12:51 7.98 7.98 7.98 7.98 0.4K
12:54 8.18 8.18 8.18 8.18 3.3K
13:58 8.28 8.28 8.28 8.28 0.2K
14:00 8.28 8.28 8.28 8.28 0.2K
14:01 8.36 8.36 8.36 8.36 0.1K
14:07 8.18 8.18 8.18 8.18 0.4K
14:38 8.19 8.19 8.19 8.19 0.2K
15:16 8.25 8.25 8.25 8.25 1.1K
15:25 8.19 8.19 8.19 8.19 0.2K
15:26 8.30 8.30 8.30 8.30 0.2K
15:27 8.32 8.36 8.32 8.36 0.3K
15:29 8.34 8.34 8.34 8.34 0.5K
15:30 8.39 8.39 8.39 8.39 0.3K
15:39 8.39 8.39 8.39 8.39 0.3K
15:43 8.37 8.43 8.37 8.43 0.7K
15:44 8.50 8.50 8.50 8.50 0.4K
15:50 8.36 8.36 8.36 8.36 0.3K
15:56 8.48 8.48 8.48 8.48 0.1K
15:59 8.43 8.48 8.43 8.48 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 8.49 8.94 8.42 8.90 0.0M
2025-09-25 8.43 8.65 8.40 8.65 0.0M
2025-09-24 8.31 8.48 8.15 8.26 0.0M
2025-09-23 7.72 8.40 7.72 8.20 0.0M
2025-09-22 7.86 8.50 7.56 8.43 0.0M
2025-09-19 8.89 8.89 7.84 7.98 0.0M
2025-09-18 8.50 8.90 8.42 8.74 0.0M
2025-09-17 8.83 8.94 8.52 8.73 0.0M
2025-09-16 9.22 9.22 8.31 9.14 0.5M
2025-09-15 7.73 9.26 7.60 9.20 0.1M
2025-09-12 7.82 8.07 7.39 7.39 0.0M
2025-09-11 6.89 7.69 6.83 7.52 0.0M
2025-09-10 6.67 7.13 6.52 7.00 0.0M
2025-09-09 6.40 6.60 6.33 6.60 0.0M
2025-09-08 6.28 6.40 6.05 6.39 0.0M
2025-09-05 6.18 6.32 5.88 6.19 0.0M
2025-09-04 6.21 6.25 5.91 6.15 0.0M
2025-09-03 6.24 6.37 6.07 6.12 0.0M
2025-09-02 6.20 6.35 6.11 6.25 0.0M
2025-08-29 6.30 6.69 6.05 6.20 0.0M
2025-08-28 6.29 6.50 6.04 6.27 0.0M
2025-08-27 6.25 6.39 5.85 6.29 0.0M
2025-08-26 6.48 6.50 6.10 6.12 0.0M
2025-08-25 6.23 6.70 6.04 6.54 0.0M
2025-08-22 6.46 6.65 5.76 6.48 0.1M
2025-08-21 6.28 6.50 5.81 6.07 0.8M
2025-08-20 5.41 7.32 5.41 6.97 0.1M
2025-08-19 6.19 6.19 5.31 5.41 0.0M
2025-08-18 5.31 6.25 5.11 6.19 0.1M
2025-08-15 6.31 6.33 4.93 5.09 0.1M
2025-08-14 7.15 7.75 5.73 6.03 0.1M
2025-08-13 6.59 7.55 6.32 6.79 0.0M
2025-08-12 6.74 6.79 6.28 6.57 0.0M
2025-08-11 6.77 6.93 6.44 6.63 0.0M
2025-08-08 7.00 7.04 6.66 6.70 0.0M
2025-08-07 7.53 7.53 6.83 6.99 0.0M
2025-08-06 7.63 7.70 7.24 7.45 0.0M
2025-08-05 7.50 7.74 7.41 7.64 0.0M
2025-08-04 7.75 8.10 7.50 7.51 0.0M
2025-08-01 8.01 8.24 7.70 7.70 0.0M
2025-07-31 7.66 8.33 7.58 7.98 0.1M
2025-07-30 8.03 8.03 7.50 7.62 0.0M
2025-07-29 8.35 8.97 7.99 8.11 0.0M
2025-07-28 8.87 9.08 8.18 8.19 0.0M
2025-07-25 8.61 9.45 8.51 8.82 0.0M
2025-07-24 8.18 9.30 7.72 8.59 0.1M
2025-07-23 8.98 9.15 8.17 8.21 0.0M
2025-07-22 8.75 9.62 8.25 8.82 0.1M
2025-07-21 9.26 9.38 7.91 8.94 0.1M
2025-07-18 10.08 10.08 9.60 9.60 0.0M
2025-07-17 10.23 11.16 10.23 10.75 0.0M
2025-07-16 10.30 10.56 10.20 10.36 0.0M
2025-07-15 10.38 10.64 10.20 10.39 0.0M
2025-07-14 10.35 10.72 10.20 10.51 0.0M
2025-07-11 10.68 11.10 10.26 10.50 0.0M
2025-07-10 11.15 11.26 10.20 10.89 0.0M
2025-07-09 10.95 11.39 10.95 11.28 0.0M
2025-07-08 10.74 11.28 10.68 10.95 0.0M
2025-07-07 10.80 11.16 10.24 10.60 0.0M
2025-07-03 11.13 11.28 10.80 11.04 0.0M
2025-07-02 10.20 12.36 9.84 11.28 0.0M
2025-07-01 9.72 10.56 9.60 10.21 0.0M
2025-06-30 10.56 10.79 9.60 9.90 0.0M
2025-06-27 9.89 10.78 9.72 10.55 0.0M
2025-06-26 9.66 10.06 9.48 10.04 0.0M
2025-06-25 9.23 10.08 8.81 9.60 0.0M
2025-06-24 9.24 9.48 9.00 9.10 0.0M
2025-06-23 9.22 9.60 8.76 9.11 0.0M
2025-06-20 9.96 10.20 9.24 9.25 0.0M
2025-06-18 9.87 10.32 9.60 9.98 0.0M
2025-06-17 9.73 10.08 9.48 9.95 0.0M
2025-06-16 10.04 10.08 9.67 9.73 0.0M
2025-06-13 10.44 10.56 9.60 9.69 0.0M
2025-06-12 10.92 11.15 10.32 10.68 0.0M
2025-06-11 11.58 11.76 10.80 11.16 0.0M
2025-06-10 12.48 12.48 11.30 11.76 0.0M
2025-06-09 12.84 12.84 12.00 12.36 0.0M
2025-06-06 12.12 12.84 12.00 12.48 0.0M
2025-06-05 12.48 12.72 11.98 12.12 0.0M
2025-06-04 12.12 12.84 12.00 12.72 0.0M
2025-06-03 11.82 12.96 11.52 12.12 0.0M
2025-06-02 12.72 12.72 11.76 12.00 0.0M
2025-05-30 12.48 12.96 12.36 12.36 0.0M
2025-05-29 12.72 13.20 12.60 12.84 0.0M
2025-05-28 12.72 13.20 12.60 12.60 0.0M
2025-05-27 13.20 13.80 12.48 12.96 0.0M
2025-05-23 13.80 13.92 12.84 13.20 0.0M
2025-05-22 14.52 14.76 13.32 13.74 0.0M
2025-05-21 15.60 15.73 14.64 14.64 0.0M
2025-05-20 15.48 16.56 15.00 15.48 0.0M
2025-05-19 14.28 16.43 14.16 15.48 0.0M
2025-05-16 14.52 16.08 14.04 15.36 0.0M
2025-05-15 13.20 15.12 13.20 15.12 0.0M
2025-05-14 14.76 14.88 12.72 13.80 0.1M
2025-05-13 29.28 34.80 15.60 16.32 7.6M
2025-05-12 13.32 16.56 13.32 14.52 0.0M
2025-05-09 13.36 13.80 13.36 13.68 0.0M
2025-05-08 13.56 13.68 12.90 13.44 0.0M
2025-05-07 13.44 13.68 13.32 13.50 0.0M
2025-05-06 13.32 13.56 13.07 13.20 0.0M
2025-05-05 13.68 13.68 13.08 13.20 0.0M
2025-05-02 12.89 13.80 12.60 13.56 0.0M
2025-05-01 13.08 13.08 12.46 12.72 0.0M
2025-04-30 12.36 13.44 12.00 13.02 0.0M
2025-04-29 12.96 13.02 11.86 12.36 0.0M
2025-04-28 13.08 13.44 12.24 12.60 0.0M
2025-04-25 12.48 13.08 12.29 13.08 0.0M
2025-04-24 0.96 1.14 0.95 1.04 0.2M
2025-04-23 0.90 0.96 0.83 0.95 0.1M
2025-04-22 0.89 0.95 0.86 0.89 0.1M
2025-04-21 0.85 0.90 0.80 0.90 0.2M
2025-04-17 0.82 0.86 0.77 0.82 0.2M
2025-04-16 0.93 0.93 0.82 0.82 0.3M
2025-04-15 1.18 1.20 0.91 0.96 0.6M
2025-04-14 1.33 1.35 1.21 1.28 0.1M
2025-04-11 1.19 1.37 1.14 1.34 0.1M
2025-04-10 1.10 1.20 1.04 1.18 0.2M
2025-04-09 1.04 1.13 1.00 1.13 0.1M
2025-04-08 1.17 1.18 1.00 1.03 0.2M
2025-04-07 1.03 1.13 0.99 1.12 0.3M
2025-04-04 1.05 1.14 1.01 1.10 0.4M
2025-04-03 1.23 1.24 1.10 1.13 0.1M
2025-04-02 1.26 1.34 1.22 1.25 0.1M
2025-04-01 1.26 1.46 1.26 1.29 0.4M
2025-03-31 1.21 1.38 1.21 1.36 0.1M
2025-03-28 1.30 1.38 1.21 1.30 0.2M
2025-03-27 1.39 1.51 1.27 1.32 0.4M
2025-03-26 1.56 1.60 1.37 1.41 0.5M
2025-03-25 1.51 1.66 1.28 1.63 2.4M
2025-03-24 3.79 3.82 3.20 3.38 0.2M
2025-03-21 3.44 3.80 3.43 3.71 0.1M
2025-03-20 3.78 3.87 3.35 3.62 0.2M
2025-03-19 3.73 4.60 3.73 3.81 0.7M
2025-03-18 3.20 3.60 3.06 3.55 0.2M
2025-03-17 3.16 3.24 3.00 3.06 0.2M
2025-03-14 2.81 3.35 2.73 3.12 0.4M
2025-03-13 2.62 2.75 2.53 2.71 0.1M
2025-03-12 2.48 2.65 2.41 2.53 0.1M
2025-03-11 2.58 2.60 2.38 2.50 0.1M
2025-03-10 2.61 2.67 2.52 2.60 0.1M
2025-03-07 2.77 3.00 2.55 2.65 0.2M
2025-03-06 2.48 3.03 2.46 2.78 0.4M
2025-03-05 2.26 2.48 2.23 2.48 0.1M
2025-03-04 2.19 2.36 2.00 2.26 0.2M
2025-03-03 2.36 2.36 2.16 2.20 0.3M
2025-02-28 2.33 2.49 2.27 2.43 0.2M
2025-02-27 2.47 2.55 2.31 2.42 0.4M
2025-02-26 2.67 2.90 2.41 2.43 2.5M
2025-02-25 2.53 2.68 2.24 2.37 0.4M
2025-02-24 3.28 3.28 2.74 2.88 0.4M
2025-02-21 3.30 3.70 2.81 3.23 0.7M
2025-02-20 0.09 0.09 0.07 0.08 37.2M
2025-02-19 0.10 0.10 0.08 0.08 88.2M
2025-02-18 0.13 0.17 0.13 0.14 65.6M
2025-02-14 0.16 0.19 0.13 0.14 489.3M
2025-02-13 0.10 0.11 0.09 0.11 36.5M
2025-02-12 0.11 0.11 0.10 0.10 13.4M
2025-02-11 0.11 0.12 0.10 0.11 45.1M
2025-02-10 0.09 0.12 0.09 0.10 38.0M
2025-02-07 0.09 0.10 0.09 0.09 4.9M
2025-02-06 0.10 0.10 0.09 0.09 4.3M
2025-02-05 0.10 0.10 0.09 0.10 5.6M
2025-02-04 0.10 0.10 0.09 0.10 5.3M
2025-02-03 0.09 0.10 0.09 0.10 7.3M
2025-01-31 0.10 0.10 0.10 0.10 6.7M
2025-01-30 0.10 0.10 0.10 0.10 5.3M
2025-01-29 0.10 0.11 0.08 0.10 7.6M
2025-01-28 0.10 0.11 0.10 0.10 8.1M
2025-01-27 0.10 0.10 0.10 0.10 9.4M
2025-01-24 0.10 0.11 0.10 0.11 30.1M
2025-01-23 0.10 0.10 0.09 0.10 12.7M
2025-01-22 0.10 0.10 0.10 0.10 7.8M
2025-01-21 0.10 0.11 0.10 0.11 13.2M
2025-01-17 0.11 0.11 0.10 0.10 16.2M
2025-01-16 0.11 0.11 0.11 0.11 11.8M
2025-01-15 0.11 0.11 0.11 0.11 13.5M
2025-01-14 0.11 0.11 0.10 0.11 20.7M
2025-01-13 0.12 0.12 0.11 0.12 26.9M
2025-01-10 0.11 0.12 0.10 0.12 29.5M
2025-01-08 0.11 0.12 0.10 0.12 41.1M
2025-01-07 0.11 0.12 0.11 0.11 66.0M
2025-01-06 0.15 0.16 0.11 0.12 247.0M
2025-01-03 0.12 0.13 0.11 0.12 54.7M
2025-01-02 0.12 0.12 0.11 0.12 20.7M