Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cns Pharmaceuti (CNSP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.8199 0.84 0.80 0.80 48,145
17th Jul 2025 (Thu) 0.9025 0.9196 0.86 0.896 22,769
16th Jul 2025 (Wed) 0.86 0.8768 0.858 0.8632 6,335
15th Jul 2025 (Tue) 0.8755 0.882 0.85 0.8662 12,645
14th Jul 2025 (Mon) 0.87 0.8709 0.8502 0.8755 6,022
11th Jul 2025 (Fri) 0.9064 0.91 0.8553 0.8748 16,212
10th Jul 2025 (Thu) 0.8808 0.9312 0.85 0.9075 16,731
9th Jul 2025 (Wed) 0.93 0.949 0.916 0.94 13,310
8th Jul 2025 (Tue) 0.93 0.94 0.901 0.9127 6,866
7th Jul 2025 (Mon) 0.915 0.93 0.8605 0.8836 9,922
4th Jul 2025 (Fri) 0.9399 0.9399 0.9099 0.92 9,990
3rd Jul 2025 (Thu) 0.9399 0.9399 0.9099 0.92 9,990
2nd Jul 2025 (Wed) 0.8308 1.00 0.822 0.9399 41,028
1st Jul 2025 (Tue) 0.8148 0.875 0.8148 0.8511 11,197
30th Jun 2025 (Mon) 0.875 0.8987 0.825 0.825 8,075
27th Jun 2025 (Fri) 0.8251 0.8981 0.811 0.879 26,383
26th Jun 2025 (Thu) 0.824 0.838 0.80 0.837 12,588
25th Jun 2025 (Wed) 0.75 0.839 0.734 0.80 20,683
24th Jun 2025 (Tue) 0.77 0.78 0.75 0.758 18,104
23rd Jun 2025 (Mon) 0.7721 0.79 0.7368 0.759 23,658
20th Jun 2025 (Fri) 0.818 0.818 0.78 0.771 18,276
19th Jun 2025 (Thu) 0.83 0.85 0.8141 0.8318 11,278
18th Jun 2025 (Wed) 0.83 0.85 0.8141 0.8318 11,278
17th Jun 2025 (Tue) 0.829 0.83 0.791 0.829 8,926
16th Jun 2025 (Mon) 0.838 0.838 0.8066 0.811 28,378
13th Jun 2025 (Fri) 0.865 0.865 0.80 0.8073 28,266
12th Jun 2025 (Thu) 0.902 0.9234 0.8606 0.89 37,417
11th Jun 2025 (Wed) 0.97 0.98 0.90 0.93 39,916
10th Jun 2025 (Tue) 1.01 1.02 0.9417 0.98 20,037
9th Jun 2025 (Mon) 1.05 1.05 1.005 1.03 7,818
6th Jun 2025 (Fri) 1.01 1.06 1.00 1.04 15,227
5th Jun 2025 (Thu) 1.03 1.03 0.9985 1.01 4,386
4th Jun 2025 (Wed) 1.01 1.07 1.01 1.06 9,932
3rd Jun 2025 (Tue) 0.9851 1.07 0.9696 1.01 34,207
2nd Jun 2025 (Mon) 1.04 1.04 0.9818 1.00 34,542
30th May 2025 (Fri) 1.04 1.04 1.035 1.03 6,402
29th May 2025 (Thu) 1.10 1.10 1.05 1.07 27,076
28th May 2025 (Wed) 1.09 1.095 1.05 1.06 16,525
27th May 2025 (Tue) 1.12 1.12 1.06 1.07 27,256
26th May 2025 (Mon) 1.10 1.10 1.10 1.10 0
24th May 2025 (Sat) 1.08 1.08 1.07 1.10 10,352
23rd May 2025 (Fri) 1.08 1.08 1.07 1.07 10,352
22nd May 2025 (Thu) 1.22 1.22 1.14 1.15 7,583
21st May 2025 (Wed) 1.26 1.285 1.225 1.28 22,210
FTSE 100 Latest
Value9,012.99
Change20.87