Stockscreener 앱 받기
2.92
0.34%
-0.01
C 3 Is Inc 주식 (CISS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $3.00 | $2.73 | $0.2688 | 184,986.0 | -0.34% |
| 2026-08-20 | $3.06 | $2.61 | $0.45 | 461,021.0 | -5.18% |
| 2026-08-19 | $4.90 | $2.56 | $2.34 | 7,226,533.0 | +12.77% |
| 2026-08-18 | $2.77 | $2.24 | $0.536 | 489,239.9 | +15.32% |
| 2026-08-17 | $2.69 | $2.29 | $0.396 | 649,049.7 | -25.09% |
| 2026-08-14 | $3.18 | $2.98 | $0.196 | 112,439.2 | -3.06% |
| 2026-08-13 | $3.27 | $3.00 | $0.272 | 283,017.6 | -1.45% |
| 2026-08-12 | $3.40 | $3.22 | $0.184 | 222,193.1 | +0.00% |
| 2026-08-11 | $3.47 | $3.22 | $0.252 | 228,067.0 | -5.68% |
| 2026-08-10 | $3.68 | $3.29 | $0.392 | 412,597.2 | +1.15% |
| 2026-08-07 | $3.66 | $3.20 | $0.46 | 573,689.8 | -10.68% |
| 2026-08-06 | $4.15 | $3.68 | $0.472 | 1,166,535.8 | -10.23% |
| 2026-08-05 | $5.81 | $4.12 | $1.69 | 14,422,584.8 | +23.16% |
| 2026-08-04 | $3.80 | $3.39 | $0.412 | 1,453,963.6 | -21.34% |
| 2026-08-03 | $4.86 | $4.27 | $0.592 | 757,136.4 | -5.88% |
| 2026-07-31 | $5.61 | $4.72 | $0.892 | 487,393.3 | -12.50% |
| 2026-07-30 | $5.80 | $5.13 | $0.672 | 2,012,643.8 | +2.33% |
| 2026-07-29 | $6.82 | $4.47 | $2.35 | 1,276,272.0 | -20.42% |
| 2026-07-28 | $8.80 | $6.09 | $2.71 | 10,015,244.0 | +63.09% |
| 2026-07-27 | $6.00 | $4.00 | $2.00 | 772,025.3 | -80.31% |
| 2026-07-24 | $35.60 | $16.44 | $19.17 | 111,652.8 | -45.94% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $5.81 | $2.24 | $3.58 | 28,828,040.1 | -38.66% |
| 2026-07 | $75.20 | $4.00 | $71.20 | 14,729,130.0 | -92.83% |
| 2026-06 | $102.8 | $61.60 | $41.20 | 264,117.0 | -27.19% |
| 2026-05 | $242.4 | $86.40 | $156.0 | 765,656.4 | -33.14% |
| 2026-04 | $245.3 | $108.0 | $137.3 | 23,972.9 | -41.09% |
| 2026-03 | $490.0 | $210.0 | $280.0 | 92,975.4 | -46.31% |
| 2026-02 | $803.6 | $392.0 | $411.6 | 578,070.8 | -15.85% |
| 2026-01 | $1,378.7 | $376.6 | $1,002.1 | 126,000.7 | -60.22% |
C 3 Is Inc 주식 (CISS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10,864.0 | $1,120.0 | $9,744.0 | 6,872.1 | -87.01% |
| 2025-11 | $12,171.6 | $8,176.0 | $3,995.6 | 224.9 | -18.43% |
| 2025-10 | $33,263.4 | $11,368.0 | $21,895.4 | 17,915.7 | +1.21% |
| 2025-09 | $16,688.0 | $11,200.0 | $5,488.0 | 2,054.3 | -28.84% |
| 2025-08 | $21,280.0 | $16,128.0 | $5,152.0 | 922.4 | -5.85% |
| 2025-07 | $22,344.0 | $17,640.0 | $4,704.0 | 117.5 | -2.44% |
| 2025-06 | $24,640.0 | $17,136.0 | $7,504.0 | 409.7 | -9.39% |
| 2025-05 | $24,023.4 | $19,768.0 | $4,255.4 | 94.00 | -8.82% |
| 2025-04 | $25,200.0 | $15,960.0 | $9,240.0 | 228.7 | +1.79% |
| 2025-03 | $27,216.0 | $21,245.3 | $5,970.7 | 23.85 | -18.75% |
| 2025-02 | $42,672.0 | $26,880.0 | $15,792.0 | 41.99 | -32.77% |
| 2025-01 | $53,760.0 | $38,640.0 | $15,120.0 | 103.4 | -16.62% |
C 3 Is Inc 주식 (CISS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67,620.0 | $46,200.0 | $21,420.0 | 59.65 | -27.54% |
| 2024-11 | $103,320.0 | $63,050.4 | $40,269.6 | 63.32 | -33.47% |
| 2024-10 | $105,000.0 | $90,720.0 | $14,280.0 | 34.26 | +3.51% |
| 2024-09 | $105,781.2 | $90,720.0 | $15,061.2 | 38.40 | -8.06% |
| 2024-08 | $127,680.0 | $94,920.0 | $32,760.0 | 64.54 | -6.06% |
| 2024-07 | $130,191.6 | $105,000.0 | $25,191.6 | 69.03 | -5.04% |
| 2024-06 | $157,080.0 | $103,320.0 | $53,760.0 | 201.2 | -22.78% |
| 2024-05 | $164,640.0 | $105,840.0 | $58,800.0 | 538.4 | +34.33% |
| 2024-04 | $457,800.0 | $93,240.0 | $364,560.0 | 663.3 | -61.49% |
| 2024-03 | $913,920.0 | $205,800.0 | $708,120.0 | 153.2 | -66.38% |
| 2024-02 | $1,445,640.0 | $823,200.0 | $622,440.0 | 18.95 | -28.08% |
| 2024-01 | $5,753,160.0 | $919,800.0 | $4,833,360.0 | 38.49 | -72.83% |
4.06%
자본화:
|
볼륨(24시간):