Stockscreener 앱 받기
0.5229
3.52%
-0.0191
시간 외 거래:
.51
-0.0129
-2.47%
C 3 Is Inc 주식 (CISS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $0.544 | $0.50 | $0.044 | 308,575.0 | -3.52% |
| 2026-10-21 | $0.6145 | $0.5327 | $0.0818 | 1,106,624.0 | -4.07% |
| 2026-10-20 | $0.565 | $0.5255 | $0.0395 | 265,325.0 | +2.91% |
| 2026-10-19 | $0.57 | $0.525 | $0.045 | 625,846.0 | +3.00% |
| 2026-10-16 | $0.58 | $0.5132 | $0.0668 | 707,593.0 | -5.41% |
| 2026-10-15 | $0.5799 | $0.5385 | $0.0414 | 458,613.0 | +6.50% |
| 2026-10-14 | $0.6062 | $0.5187 | $0.0875 | 897,922.0 | -15.51% |
| 2026-10-13 | $0.74 | $0.5768 | $0.1632 | 1,634,974.0 | -8.06% |
| 2026-10-12 | $0.7699 | $0.64 | $0.1299 | 6,045,868.0 | -13.03% |
| 2026-10-09 | $0.83 | $0.7707 | $0.0593 | 155,908.0 | -4.86% |
| 2026-10-08 | $0.83 | $0.78 | $0.05 | 177,864.0 | +3.27% |
| 2026-10-07 | $0.8601 | $0.7947 | $0.0654 | 283,524.0 | -10.35% |
| 2026-10-06 | $0.90 | $0.8503 | $0.0497 | 392,338.0 | +3.01% |
| 2026-10-05 | $0.90 | $0.7865 | $0.1135 | 447,460.0 | +3.85% |
| 2026-10-02 | $0.9697 | $0.8204 | $0.1493 | 434,748.0 | -4.13% |
| 2026-10-01 | $0.902 | $0.8506 | $0.0514 | 211,643.0 | -2.00% |
| 2026-09-30 | $0.9772 | $0.8757 | $0.1016 | 224,613.0 | -6.91% |
| 2026-09-29 | $1.04 | $0.8895 | $0.1485 | 337,360.0 | -8.63% |
| 2026-09-28 | $1.08 | $1.02 | $0.06 | 291,578.0 | -6.31% |
| 2026-09-25 | $1.13 | $1.06 | $0.07 | 269,386.0 | -0.89% |
| 2026-09-24 | $1.14 | $1.07 | $0.07 | 212,951.0 | +1.82% |
| 2026-09-23 | $1.16 | $1.05 | $0.11 | 507,902.0 | -3.51% |
| 2026-09-22 | $1.31 | $1.00 | $0.31 | 2,127,724.0 | -7.32% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.9697 | $0.50 | $0.4697 | 14,154,825.0 | -40.88% |
| 2026-09 | $1.76 | $0.8757 | $0.8844 | 22,928,069.0 | -48.27% |
| 2026-08 | $5.81 | $1.64 | $4.17 | 43,673,225.0 | -64.08% |
| 2026-07 | $75.20 | $4.00 | $71.20 | 14,729,130.0 | -92.83% |
| 2026-06 | $102.8 | $61.60 | $41.20 | 264,118.0 | -27.19% |
| 2026-05 | $242.4 | $86.40 | $156.0 | 765,656.0 | -33.14% |
| 2026-04 | $245.3 | $108.0 | $137.3 | 23,975.0 | -41.09% |
| 2026-03 | $490.0 | $210.0 | $280.0 | 92,976.0 | -46.31% |
| 2026-02 | $803.6 | $392.0 | $411.6 | 578,072.0 | -15.85% |
| 2026-01 | $1,378.7 | $376.6 | $1,002.1 | 126,000.0 | -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 | 6,874.0 | -87.01% |
| 2025-11 | $12,171.6 | $8,176.0 | $3,995.6 | 223.0 | -18.43% |
| 2025-10 | $33,263.4 | $11,368.0 | $21,895.4 | 17,915.0 | +1.21% |
| 2025-09 | $16,688.0 | $11,200.0 | $5,488.0 | 2,055.0 | -28.84% |
| 2025-08 | $21,280.0 | $16,128.0 | $5,152.0 | 921.0 | -5.85% |
| 2025-07 | $22,344.0 | $17,640.0 | $4,704.0 | 116.0 | -2.44% |
| 2025-06 | $24,640.0 | $17,136.0 | $7,504.0 | 410.0 | -9.39% |
| 2025-05 | $24,023.4 | $19,768.0 | $4,255.4 | 92.00 | -8.82% |
| 2025-04 | $25,200.0 | $15,960.0 | $9,240.0 | 228.0 | +1.79% |
| 2025-03 | $27,216.0 | $21,245.3 | $5,970.7 | 25.00 | -18.75% |
| 2025-02 | $42,672.0 | $26,880.0 | $15,792.0 | 41.00 | -32.77% |
| 2025-01 | $53,760.0 | $38,640.0 | $15,120.0 | 105.0 | -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 | 59.00 | -27.54% |
| 2024-11 | $103,320.0 | $63,050.4 | $40,269.6 | 64.00 | -33.47% |
| 2024-10 | $105,000.0 | $90,720.0 | $14,280.0 | 33.00 | +3.51% |
| 2024-09 | $105,781.2 | $90,720.0 | $15,061.2 | 38.00 | -8.06% |
| 2024-08 | $127,680.0 | $94,920.0 | $32,760.0 | 64.00 | -6.06% |
| 2024-07 | $130,191.6 | $105,000.0 | $25,191.6 | 68.00 | -5.04% |
| 2024-06 | $157,080.0 | $103,320.0 | $53,760.0 | 200.0 | -22.78% |
| 2024-05 | $164,640.0 | $105,840.0 | $58,800.0 | 537.0 | +34.33% |
| 2024-04 | $457,800.0 | $93,240.0 | $364,560.0 | 662.0 | -61.49% |
| 2024-03 | $913,920.0 | $205,800.0 | $708,120.0 | 152.0 | -66.38% |
| 2024-02 | $1,445,640.0 | $823,200.0 | $622,440.0 | 17.00 | -28.08% |
| 2024-01 | $5,753,160.0 | $919,800.0 | $4,833,360.0 | 37.00 | -72.83% |
1.15%
0.53%
자본화:
|
볼륨(24시간):