ストックスクリーナーアプリを入手
0.0594
25.09%
-0.0199
アフターアワーズ：
.06
0.0006
+1.01%
C 3 Is Inc (CISS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08-17 | $0.0672 | $0.0573 | $0.0099 | 25,961,986.0 | -25.09% |
| 2026-08-14 | $0.0795 | $0.0746 | $0.0049 | 4,497,569.0 | -3.06% |
| 2026-08-13 | $0.0818 | $0.075 | $0.0068 | 11,320,705.0 | -1.45% |
| 2026-08-12 | $0.085 | $0.0804 | $0.0046 | 8,887,724.0 | +0.00% |
| 2026-08-11 | $0.0867 | $0.0804 | $0.0063 | 9,122,678.0 | -5.68% |
| 2026-08-10 | $0.092 | $0.0822 | $0.0098 | 16,503,889.0 | +1.15% |
| 2026-08-07 | $0.0915 | $0.08 | $0.0115 | 22,947,591.0 | -10.68% |
| 2026-08-06 | $0.1037 | $0.0919 | $0.0118 | 46,661,432.0 | -10.23% |
| 2026-08-05 | $0.1453 | $0.103 | $0.0423 | 576,903,392.0 | +23.16% |
| 2026-08-04 | $0.095 | $0.0847 | $0.0103 | 58,158,543.0 | -21.34% |
| 2026-08-03 | $0.1216 | $0.1068 | $0.0148 | 30,285,456.0 | -5.88% |
| 2026-07-31 | $0.1403 | $0.118 | $0.0223 | 19,495,732.0 | -12.50% |
| 2026-07-30 | $0.145 | $0.1282 | $0.0168 | 80,505,751.0 | +2.33% |
| 2026-07-29 | $0.1706 | $0.1118 | $0.0588 | 51,050,881.0 | -20.42% |
| 2026-07-28 | $0.22 | $0.1522 | $0.0678 | 400,609,760.0 | +63.09% |
| 2026-07-27 | $0.1501 | $0.10 | $0.0501 | 30,881,012.0 | -80.31% |
| 2026-07-24 | $0.8901 | $0.4109 | $0.4792 | 4,466,110.0 | -45.94% |
| 2026-07-23 | $1.38 | $0.95 | $0.4263 | 852,607.0 | -40.98% |
| 2026-07-22 | $1.68 | $1.62 | $0.06 | 12,689.0 | +0.62% |
| 2026-07-21 | $1.83 | $1.59 | $0.24 | 44,203.0 | -2.99% |
| 2026-07-20 | $1.69 | $1.55 | $0.14 | 31,008.0 | -2.34% |
C 3 Is Inc (CISS) 株の年ごとの株価履歴
この詳細な分析では、C 3 Is Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCISS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、C 3 Is Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のC 3 Is Inc (CISS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $0.1453 | $0.0573 | $0.088 | 837,212,951.0 | -50.08% |
| 2026-07 | $1.88 | $0.10 | $1.78 | 589,165,199.0 | -92.83% |
| 2026-06 | $2.57 | $1.54 | $1.03 | 10,564,679.0 | -27.19% |
| 2026-05 | $6.06 | $2.16 | $3.90 | 30,626,254.0 | -33.14% |
| 2026-04 | $6.13 | $2.70 | $3.43 | 958,917.4 | -41.09% |
| 2026-03 | $12.25 | $5.25 | $7.00 | 3,719,017.6 | -46.31% |
| 2026-02 | $20.09 | $9.80 | $10.29 | 23,122,833.3 | -15.85% |
| 2026-01 | $34.47 | $9.41 | $25.05 | 5,040,028.9 | -60.22% |
2025年のC 3 Is Inc (CISS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $271.6 | $28.00 | $243.6 | 274,885.4 | -87.01% |
| 2025-11 | $304.3 | $204.4 | $99.89 | 8,996.4 | -18.43% |
| 2025-10 | $831.6 | $284.2 | $547.4 | 716,629.5 | +1.21% |
| 2025-09 | $417.2 | $280.0 | $137.2 | 82,173.3 | -28.84% |
| 2025-08 | $532.0 | $403.2 | $128.8 | 36,897.4 | -5.85% |
| 2025-07 | $558.6 | $441.0 | $117.6 | 4,702.0 | -2.44% |
| 2025-06 | $616.0 | $428.4 | $187.6 | 16,386.3 | -9.39% |
| 2025-05 | $600.6 | $494.2 | $106.4 | 3,759.9 | -8.82% |
| 2025-04 | $630.0 | $399.0 | $231.0 | 9,148.1 | +1.79% |
| 2025-03 | $680.4 | $531.1 | $149.3 | 954.0 | -18.75% |
| 2025-02 | $1,066.8 | $672.0 | $394.8 | 1,679.5 | -32.77% |
| 2025-01 | $1,344.0 | $966.0 | $378.0 | 4,136.3 | -16.62% |
2024年のC 3 Is Inc (CISS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1,690.5 | $1,155.0 | $535.5 | 2,386.0 | -27.54% |
| 2024-11 | $2,583.0 | $1,576.3 | $1,006.7 | 2,532.7 | -33.47% |
| 2024-10 | $2,625.0 | $2,268.0 | $357.0 | 1,370.3 | +3.51% |
| 2024-09 | $2,644.5 | $2,268.0 | $376.5 | 1,536.0 | -8.06% |
| 2024-08 | $3,192.0 | $2,373.0 | $819.0 | 2,581.5 | -6.06% |
| 2024-07 | $3,254.8 | $2,625.0 | $629.8 | 2,761.0 | -5.04% |
| 2024-06 | $3,927.0 | $2,583.0 | $1,344.0 | 8,046.6 | -22.78% |
| 2024-05 | $4,116.0 | $2,646.0 | $1,470.0 | 21,535.6 | +34.33% |
| 2024-04 | $11,445.0 | $2,331.0 | $9,114.0 | 26,531.3 | -61.49% |
| 2024-03 | $22,848.0 | $5,145.0 | $17,703.0 | 6,127.5 | -66.38% |
| 2024-02 | $36,141.0 | $20,580.0 | $15,561.0 | 758.0 | -28.08% |
| 2024-01 | $143,829.0 | $22,995.0 | $120,834.0 | 1,539.7 | -72.83% |
1.09%
大文字化:
|
ボリューム (24 時間):