Stockscreener 앱 받기
3.37
3.16%
-0.11
시장 영업 전:
3.33
-0.04
-1.19%
C 3 Is Inc 주식 (CISS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $3.47 | $3.28 | $0.19 | 37,761.0 | -3.16% |
| 2026-05-04 | $3.63 | $3.17 | $0.4599 | 71,972.0 | +5.45% |
| 2026-05-01 | $3.41 | $3.23 | $0.18 | 89,020.0 | -3.23% |
| 2026-04-30 | $3.41 | $2.81 | $0.60 | 62,889.0 | +5.90% |
| 2026-04-29 | $3.56 | $3.17 | $0.3943 | 48,227.0 | -10.31% |
| 2026-04-28 | $3.65 | $3.02 | $0.63 | 160,192.0 | +4.93% |
| 2026-04-27 | $3.49 | $2.70 | $0.79 | 101,352.0 | +15.76% |
| 2026-04-24 | $3.18 | $2.89 | $0.2877 | 77,091.3 | -1.84% |
| 2026-04-23 | $5.11 | $2.87 | $2.24 | 310,094.4 | -45.42% |
| 2026-04-22 | $5.68 | $5.39 | $0.2926 | 9,738.6 | -2.57% |
| 2026-04-21 | $5.88 | $5.55 | $0.329 | 10,609.6 | -1.88% |
| 2026-04-20 | $5.85 | $5.60 | $0.2464 | 11,268.4 | +2.84% |
| 2026-04-17 | $6.10 | $5.60 | $0.497 | 12,464.0 | -3.38% |
| 2026-04-16 | $6.13 | $5.67 | $0.4606 | 19,213.1 | -1.68% |
| 2026-04-15 | $5.96 | $5.66 | $0.3073 | 15,355.7 | +2.63% |
| 2026-04-14 | $5.97 | $5.64 | $0.3269 | 14,582.0 | +0.26% |
| 2026-04-13 | $5.74 | $5.39 | $0.3458 | 20,437.9 | +0.17% |
| 2026-04-10 | $5.86 | $5.46 | $0.3962 | 14,222.6 | +2.89% |
| 2026-04-09 | $5.81 | $5.38 | $0.4284 | 14,066.6 | +0.65% |
| 2026-04-08 | $5.73 | $5.53 | $0.2016 | 7,460.0 | +0.13% |
| 2026-04-07 | $5.70 | $5.32 | $0.3766 | 17,533.4 | -3.78% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $3.63 | $3.17 | $0.4599 | 236,514.0 | -1.17% |
| 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% |
C 3 Is Inc 주식 (CISS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
C 3 Is Inc 주식 (CISS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.81%
자본화:
|
볼륨(24시간):