Stockscreener 앱 받기
0.2281
3.59%
-0.0085
시장 영업 전:
.23
0.0019
+0.83%
C 3 Is Inc 주식 (CISS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $0.2409 | $0.2239 | $0.017 | 648,687.0 | -3.59% |
| 2026-01-07 | $0.2462 | $0.2313 | $0.0149 | 751,646.0 | +0.17% |
| 2026-01-06 | $0.2456 | $0.2213 | $0.0243 | 634,615.0 | +2.47% |
| 2026-01-05 | $0.2368 | $0.2251 | $0.0117 | 640,372.0 | +2.67% |
| 2026-01-02 | $0.2368 | $0.2211 | $0.0157 | 824,501.0 | -2.39% |
| 2025-12-31 | $0.23 | $0.2149 | $0.0151 | 1,383,923.0 | +0.00% |
| 2025-12-30 | $0.245 | $0.2111 | $0.0339 | 1,584,482.0 | +6.98% |
| 2025-12-29 | $0.217 | $0.209 | $0.008 | 796,030.0 | +1.99% |
| 2025-12-26 | $0.2188 | $0.2104 | $0.0084 | 608,800.0 | -2.86% |
| 2025-12-24 | $0.2244 | $0.215 | $0.0094 | 413,322.0 | -1.41% |
| 2025-12-23 | $0.2291 | $0.22 | $0.0091 | 805,934.0 | -4.84% |
| 2025-12-22 | $0.2401 | $0.2151 | $0.025 | 1,148,639.0 | +4.19% |
| 2025-12-19 | $0.2275 | $0.211 | $0.0165 | 1,018,722.0 | -2.46% |
| 2025-12-18 | $0.2397 | $0.214 | $0.0257 | 1,184,954.0 | +5.86% |
| 2025-12-17 | $0.2213 | $0.2038 | $0.0175 | 1,727,835.0 | -6.32% |
| 2025-12-16 | $0.2795 | $0.2006 | $0.0789 | 7,933,147.0 | +7.75% |
| 2025-12-15 | $0.25 | $0.20 | $0.05 | 3,997,397.0 | -14.80% |
| 2025-12-12 | $0.311 | $0.2335 | $0.0775 | 5,565,816.0 | -24.24% |
| 2025-12-11 | $0.40 | $0.3099 | $0.0901 | 11,288,570.0 | -80.70% |
| 2025-12-10 | $1.83 | $1.66 | $0.17 | 66,917.0 | -2.29% |
C 3 Is Inc 주식 (CISS) 연도별 가격 이력
이 심층 분석에서는 C 3 Is Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CISS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 C 3 Is Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
C 3 Is Inc 주식 (CISS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.2462 | $0.2211 | $0.0251 | 4,148,508.0 | -0.83% |
C 3 Is Inc 주식 (CISS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.94 | $0.20 | $1.74 | 38,483,952.0 | -87.01% |
| 2025-11 | $2.17 | $1.46 | $0.7135 | 1,259,496.0 | -18.43% |
| 2025-10 | $5.94 | $2.03 | $3.91 | 100,328,128.0 | +1.21% |
| 2025-09 | $2.98 | $2.00 | $0.98 | 11,504,266.0 | -28.84% |
| 2025-08 | $3.80 | $2.88 | $0.92 | 5,165,635.0 | -5.85% |
| 2025-07 | $3.99 | $3.15 | $0.84 | 658,273.0 | -2.44% |
| 2025-06 | $4.40 | $3.06 | $1.34 | 2,294,080.0 | -9.39% |
| 2025-05 | $4.29 | $3.53 | $0.7599 | 526,389.0 | -8.82% |
| 2025-04 | $4.50 | $2.85 | $1.65 | 1,280,731.5 | +1.79% |
| 2025-03 | $4.86 | $3.79 | $1.07 | 133,559.3 | -18.75% |
| 2025-02 | $7.62 | $4.80 | $2.82 | 235,131.8 | -32.77% |
| 2025-01 | $9.60 | $6.90 | $2.70 | 579,078.3 | -16.62% |
C 3 Is Inc 주식 (CISS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.08 | $8.25 | $3.83 | 334,035.7 | -27.54% |
| 2024-11 | $18.45 | $11.26 | $7.19 | 354,582.4 | -33.47% |
| 2024-10 | $18.75 | $16.20 | $2.55 | 191,847.4 | +3.51% |
| 2024-09 | $18.89 | $16.20 | $2.69 | 215,039.3 | -8.06% |
| 2024-08 | $22.80 | $16.95 | $5.85 | 361,414.9 | -6.06% |
| 2024-07 | $23.25 | $18.75 | $4.50 | 386,541.9 | -5.04% |
| 2024-06 | $28.05 | $18.45 | $9.60 | 1,126,524.3 | -22.78% |
| 2024-05 | $29.40 | $18.90 | $10.50 | 3,014,985.7 | +34.33% |
| 2024-04 | $81.75 | $16.65 | $65.10 | 3,714,375.9 | -61.49% |
| 2024-03 | $163.2 | $36.75 | $126.4 | 857,847.1 | -66.38% |
| 2024-02 | $258.2 | $147.0 | $111.2 | 106,120.3 | -28.08% |
| 2024-01 | $1,027.4 | $164.2 | $863.1 | 215,558.8 | -72.83% |
5.27%
1.66%
자본화:
|
볼륨(24시간):