Stockscreener 앱 받기
1.24
14.81%
0.16
시간 외 거래:
1.23
-0.01
-0.81%
Ciso Global Inc 주식 (CISO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.25 | $1.08 | $0.17 | 171,387.0 | +14.81% |
| 2024-11-15 | $1.09 | $0.9206 | $0.1694 | 42,967.0 | +14.14% |
| 2024-11-14 | $0.9704 | $0.87 | $0.1004 | 89,852.0 | +4.09% |
| 2024-11-13 | $0.92 | $0.87 | $0.05 | 37,429.0 | +2.13% |
| 2024-11-12 | $0.90 | $0.87 | $0.03 | 10,175.0 | +0.64% |
| 2024-11-11 | $0.8987 | $0.87 | $0.0287 | 14,094.0 | -1.73% |
| 2024-11-08 | $0.919 | $0.8362 | $0.0828 | 22,407.0 | -0.02% |
| 2024-11-07 | $0.9001 | $0.8203 | $0.0798 | 27,600.0 | +2.31% |
| 2024-11-06 | $0.8798 | $0.78 | $0.0998 | 37,044.0 | +6.41% |
| 2024-11-05 | $0.843 | $0.7801 | $0.0629 | 8,134.0 | +0.69% |
| 2024-11-04 | $0.881 | $0.7849 | $0.0961 | 42,727.0 | -3.73% |
| 2024-11-01 | $0.8879 | $0.732 | $0.1559 | 90,702.0 | +5.31% |
| 2024-10-31 | $0.8238 | $0.7701 | $0.0537 | 27,269.0 | +1.25% |
| 2024-10-30 | $0.8898 | $0.76 | $0.1298 | 86,041.0 | -3.64% |
| 2024-10-29 | $0.87 | $0.80 | $0.07 | 49,898.0 | -3.95% |
| 2024-10-28 | $0.898 | $0.8306 | $0.0674 | 43,784.0 | -0.30% |
| 2024-10-25 | $0.901 | $0.825 | $0.076 | 36,221.0 | +1.86% |
| 2024-10-24 | $0.8867 | $0.824 | $0.0627 | 12,428.0 | +0.37% |
| 2024-10-23 | $0.9122 | $0.823 | $0.0892 | 96,210.0 | -5.05% |
| 2024-10-22 | $0.902 | $0.8331 | $0.0689 | 59,339.0 | +1.85% |
| 2024-10-21 | $0.92 | $0.8712 | $0.0488 | 42,047.0 | -4.37% |
Ciso Global Inc 주식 (CISO) 연도별 가격 이력
이 심층 분석에서는 Ciso Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CISO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ciso Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ciso Global Inc 주식 (CISO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.25 | $0.732 | $0.518 | 765,905.0 | +53.11% |
| 2024-10 | $1.10 | $0.6255 | $0.4745 | 1,829,766.0 | +15.73% |
| 2024-09 | $0.7639 | $0.42 | $0.3439 | 1,609,664.0 | +33.78% |
| 2024-08 | $0.76 | $0.26 | $0.50 | 40,544,213.0 | +2.23% |
| 2024-07 | $0.68 | $0.473 | $0.207 | 7,731,889.0 | -11.47% |
| 2024-06 | $0.8695 | $0.56 | $0.3095 | 1,761,686.0 | -20.41% |
| 2024-05 | $1.14 | $0.7195 | $0.4205 | 1,044,999.0 | -33.98% |
| 2024-04 | $1.33 | $1.08 | $0.25 | 1,710,688.0 | -9.84% |
| 2024-03 | $1.81 | $1.03 | $0.7849 | 3,412,883.5 | -28.53% |
| 2024-02 | $3.60 | $1.32 | $2.28 | 9,085,979.3 | +18.17% |
| 2024-01 | $2.33 | $1.22 | $1.11 | 2,558,476.3 | -5.22% |
Ciso Global Inc 주식 (CISO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.40 | $1.25 | $1.15 | 2,305,371.3 | -26.80% |
| 2023-11 | $3.37 | $1.35 | $2.02 | 13,182,021.7 | +38.94% |
| 2023-10 | $3.38 | $1.35 | $2.02 | 5,172,330.3 | -28.64% |
| 2023-09 | $2.67 | $2.03 | $0.633 | 534,963.2 | -18.60% |
| 2023-08 | $3.30 | $2.11 | $1.19 | 1,009,538.0 | -21.25% |
| 2023-07 | $3.58 | $2.64 | $0.939 | 1,169,237.9 | +22.70% |
| 2023-06 | $3.39 | $2.57 | $0.8265 | 2,635,458.3 | +3.67% |
| 2023-05 | $5.25 | $2.58 | $2.67 | 3,117,231.3 | -19.05% |
| 2023-04 | $4.95 | $2.93 | $2.02 | 1,884,812.0 | -37.25% |
| 2023-03 | $10.50 | $3.38 | $7.12 | 11,546,810.8 | -40.71% |
| 2023-02 | $23.25 | $7.50 | $15.75 | 1,113,518.1 | -60.13% |
| 2023-01 | $38.25 | $19.50 | $18.75 | 200,462.7 | -43.92% |
Ciso Global Inc 주식 (CISO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $48.00 | $38.10 | $9.90 | 79,718.7 | -16.94% |
| 2022-11 | $52.50 | $40.05 | $12.45 | 109,176.7 | -11.27% |
| 2022-10 | $53.33 | $40.95 | $12.38 | 142,650.1 | +17.29% |
| 2022-09 | $48.00 | $32.25 | $15.75 | 187,223.9 | +8.46% |
| 2022-08 | $53.10 | $39.30 | $13.80 | 273,963.1 | -15.26% |
| 2022-07 | $71.25 | $46.05 | $25.20 | 335,925.9 | -10.83% |
| 2022-06 | $150.0 | $51.75 | $98.25 | 1,649,560.9 | -38.36% |
| 2022-05 | $88.35 | $57.00 | $31.35 | 228,808.3 | +38.39% |
| 2022-04 | $105.0 | $45.15 | $59.85 | 573,206.7 | -20.68% |
| 2022-03 | $161.7 | $54.00 | $107.7 | 3,020,361.5 | +42.63% |
| 2022-02 | $67.05 | $39.15 | $27.90 | 481,141.3 | +0.00% |
0.68%
2.46%
자본화:
|
볼륨(24시간):