ストックスクリーナーアプリを入手
0.29
2.23%
-0.0065
Cel-Sci Corp. (CVM) 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 |
|---|---|---|---|---|---|
| 2025-04-25 | $0.307 | $0.286 | $0.021 | 694,653.0 | -2.19% |
| 2025-04-24 | $0.3099 | $0.2852 | $0.0247 | 1,211,724.0 | +3.24% |
| 2025-04-23 | $0.3111 | $0.2702 | $0.0409 | 2,344,427.0 | +5.20% |
| 2025-04-22 | $0.2731 | $0.2501 | $0.023 | 699,709.0 | +4.52% |
| 2025-04-21 | $0.2671 | $0.2501 | $0.017 | 540,655.0 | +2.51% |
| 2025-04-17 | $0.2753 | $0.2455 | $0.0298 | 1,354,815.0 | -1.05% |
| 2025-04-16 | $0.2724 | $0.2371 | $0.0353 | 1,095,791.0 | +6.67% |
| 2025-04-15 | $0.2478 | $0.237 | $0.0108 | 988,391.0 | +0.96% |
| 2025-04-14 | $0.315 | $0.2256 | $0.0894 | 3,001,488.0 | -21.86% |
| 2025-04-11 | $0.32 | $0.2068 | $0.1132 | 6,791,683.0 | +45.09% |
| 2025-04-10 | $0.2149 | $0.191 | $0.0239 | 1,128,332.0 | +7.06% |
| 2025-04-09 | $0.1999 | $0.18 | $0.0199 | 1,201,023.0 | +2.98% |
| 2025-04-08 | $0.2213 | $0.1912 | $0.0301 | 1,770,046.0 | -8.29% |
| 2025-04-07 | $0.23 | $0.1912 | $0.0388 | 1,205,237.0 | -3.47% |
| 2025-04-04 | $0.2364 | $0.1831 | $0.0533 | 1,682,359.0 | +8.65% |
| 2025-04-03 | $0.2056 | $0.1814 | $0.0242 | 1,435,898.0 | -5.47% |
| 2025-04-02 | $0.2288 | $0.20 | $0.0288 | 1,071,297.0 | -4.15% |
| 2025-04-01 | $0.236 | $0.2059 | $0.0301 | 896,956.0 | -4.73% |
| 2025-03-31 | $0.2397 | $0.2215 | $0.0182 | 552,218.0 | -3.48% |
| 2025-03-28 | $0.2463 | $0.2316 | $0.0147 | 554,018.0 | -0.08% |
| 2025-03-27 | $0.2499 | $0.234 | $0.0159 | 674,997.0 | -0.46% |
| 2025-03-26 | $0.25 | $0.2315 | $0.0185 | 773,842.0 | -4.00% |
Cel-Sci Corp. (CVM) 株の年ごとの株価履歴
この詳細な分析では、Cel-Sci Corp.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CVM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、Cel-Sci Corp.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。
2025年のCel-Sci Corp. (CVM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $0.32 | $0.18 | $0.14 | 29,114,484.0 | +25.87% |
| 2025-03 | $0.3498 | $0.2215 | $0.1283 | 37,255,284.0 | -30.18% |
| 2025-02 | $0.6803 | $0.3133 | $0.367 | 23,173,463.0 | -15.17% |
| 2025-01 | $0.459 | $0.3567 | $0.1023 | 19,545,982.0 | -2.73% |
2024年のCel-Sci Corp. (CVM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.09 | $0.3701 | $0.7199 | 29,740,381.0 | -38.28% |
| 2024-11 | $0.917 | $0.5402 | $0.3768 | 9,639,395.0 | -25.98% |
| 2024-10 | $1.13 | $0.88 | $0.25 | 5,686,660.0 | -16.06% |
| 2024-09 | $1.31 | $1.02 | $0.29 | 7,154,767.0 | -1.85% |
| 2024-08 | $1.24 | $1.02 | $0.22 | 8,114,661.0 | -4.42% |
| 2024-07 | $2.22 | $1.08 | $1.14 | 67,811,617.0 | -2.59% |
| 2024-06 | $1.38 | $1.10 | $0.28 | 4,596,215.0 | -4.13% |
| 2024-05 | $2.39 | $1.20 | $1.19 | 10,684,396.0 | -17.12% |
| 2024-04 | $1.91 | $1.39 | $0.52 | 3,660,076.0 | -23.56% |
| 2024-03 | $2.50 | $1.63 | $0.8678 | 6,175,940.0 | -8.17% |
| 2024-02 | $3.08 | $1.96 | $1.12 | 8,776,122.0 | -27.53% |
| 2024-01 | $3.08 | $2.33 | $0.75 | 5,059,036.0 | +5.51% |
2023年のCel-Sci Corp. (CVM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.23 | $2.05 | $1.18 | 11,890,044.0 | +20.89% |
| 2023-11 | $2.99 | $1.54 | $1.45 | 20,565,789.0 | +38.04% |
| 2023-10 | $2.31 | $1.04 | $1.27 | 53,368,746.0 | +30.40% |
| 2023-09 | $1.41 | $1.15 | $0.26 | 3,348,302.0 | -10.07% |
| 2023-08 | $1.63 | $1.08 | $0.55 | 6,121,021.0 | -12.58% |
| 2023-07 | $2.99 | $1.49 | $1.50 | 12,086,569.0 | -34.02% |
| 2023-06 | $2.71 | $2.20 | $0.505 | 1,968,478.0 | +0.42% |
| 2023-05 | $2.80 | $2.11 | $0.69 | 2,781,427.0 | +13.74% |
| 2023-04 | $2.94 | $1.86 | $1.08 | 5,364,316.0 | -9.05% |
| 2023-03 | $3.33 | $2.15 | $1.18 | 3,655,719.0 | -5.69% |
| 2023-02 | $3.18 | $2.40 | $0.78 | 2,154,684.0 | -6.11% |
| 2023-01 | $3.11 | $2.40 | $0.71 | 2,283,024.0 | +11.49% |
0.63%
大文字化:
|
ボリューム (24 時間):