Stockscreener 앱 받기
7.17
6.88%
-0.53
시간 외 거래:
7.17
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $7.52 | $7.16 | $0.36 | 7,464.0 | -6.88% |
| 2025-10-31 | $7.75 | $7.26 | $0.4881 | 9,549.0 | +2.53% |
| 2025-10-30 | $7.69 | $7.29 | $0.4012 | 7,435.0 | -1.18% |
| 2025-10-29 | $8.28 | $7.58 | $0.6959 | 15,862.0 | -5.71% |
| 2025-10-28 | $8.65 | $8.06 | $0.59 | 28,270.0 | -3.47% |
| 2025-10-27 | $8.58 | $8.24 | $0.34 | 11,488.0 | +1.18% |
| 2025-10-24 | $8.40 | $8.07 | $0.33 | 9,001.0 | +2.52% |
| 2025-10-23 | $8.61 | $8.01 | $0.60 | 28,980.0 | -6.24% |
| 2025-10-22 | $9.00 | $8.31 | $0.685 | 19,732.0 | -4.60% |
| 2025-10-21 | $9.14 | $8.57 | $0.57 | 8,977.0 | -1.64% |
| 2025-10-20 | $9.30 | $8.91 | $0.39 | 12,183.0 | -0.54% |
| 2025-10-17 | $9.21 | $9.00 | $0.215 | 12,368.0 | -3.06% |
| 2025-10-16 | $9.53 | $9.16 | $0.3706 | 11,084.0 | -0.32% |
| 2025-10-15 | $9.76 | $9.30 | $0.4608 | 12,896.0 | -0.21% |
| 2025-10-14 | $9.85 | $8.60 | $1.25 | 29,264.0 | +3.14% |
| 2025-10-13 | $9.86 | $9.25 | $0.605 | 13,556.0 | -4.69% |
| 2025-10-10 | $10.27 | $9.25 | $1.02 | 43,577.0 | -3.43% |
| 2025-10-09 | $10.56 | $9.71 | $0.85 | 59,017.0 | -4.92% |
| 2025-10-08 | $10.59 | $9.65 | $0.938 | 71,809.0 | +5.70% |
| 2025-10-07 | $10.28 | $9.31 | $0.97 | 87,169.0 | +5.50% |
Cns Pharmaceuticals Inc 주식 (CNSP) 연도별 가격 이력
이 심층 분석에서는 Cns Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNSP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cns Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $7.52 | $7.16 | $0.36 | 14,928.0 | -6.88% |
| 2025-10 | $10.59 | $7.26 | $3.33 | 549,620.0 | -14.44% |
| 2025-09 | $9.26 | $5.88 | $3.38 | 956,153.0 | +45.16% |
| 2025-08 | $8.24 | $4.93 | $3.31 | 1,611,467.0 | -22.31% |
| 2025-07 | $12.36 | $7.50 | $4.86 | 595,931.6 | -19.39% |
| 2025-06 | $12.96 | $8.76 | $4.20 | 371,939.8 | -19.90% |
| 2025-05 | $34.80 | $12.36 | $22.44 | 8,067,560.8 | -5.07% |
| 2025-04 | $17.52 | $9.26 | $8.26 | 345,108.5 | -20.22% |
| 2025-03 | $55.20 | $14.52 | $40.68 | 533,769.8 | -44.03% |
| 2025-02 | $114.0 | $26.86 | $87.14 | 1,713,614.5 | -48.90% |
| 2025-01 | $97.62 | $49.21 | $48.41 | 1,022,534.6 | -21.01% |
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.38 | $57.42 | $18.96 | 143,587.0 | +0.89% |
| 2024-11 | $87.00 | $60.00 | $27.00 | 304,792.1 | +0.36% |
| 2024-10 | $221.9 | $63.66 | $158.3 | 1,203,711.0 | -14.48% |
| 2024-09 | $101.3 | $77.10 | $24.18 | 49,074.4 | -16.98% |
| 2024-08 | $215.9 | $57.30 | $158.6 | 273,706.5 | -50.38% |
| 2024-07 | $1,776.0 | $180.1 | $1,595.9 | 248,172.8 | -79.95% |
| 2024-06 | $5,364.0 | $930.0 | $4,434.0 | 41,779.5 | -85.38% |
| 2024-05 | $9,600.0 | $5,700.0 | $3,900.0 | 616.1 | +2.29% |
| 2024-04 | $11,580.0 | $5,700.0 | $5,880.0 | 134.1 | -41.62% |
| 2024-03 | $14,340.0 | $8,106.0 | $6,234.0 | 204.7 | +30.22% |
| 2024-02 | $9,750.0 | $7,050.0 | $2,700.0 | 317.4 | +12.10% |
| 2024-01 | $39,000.0 | $6,870.0 | $32,130.0 | 309.2 | -80.47% |
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $68,700.0 | $29,700.0 | $39,000.0 | 90.97 | -38.94% |
| 2023-11 | $82,500.0 | $42,000.0 | $40,500.0 | 54.04 | +0.48% |
| 2023-10 | $82,200.0 | $30,906.0 | $51,294.0 | 74.34 | +81.58% |
| 2023-09 | $53,340.0 | $30,600.0 | $22,740.0 | 25.16 | -33.33% |
| 2023-08 | $69,198.0 | $36,000.0 | $33,198.0 | 204.5 | -24.34% |
| 2023-07 | $79,800.0 | $59,700.0 | $20,100.0 | 81.08 | +1.35% |
| 2023-06 | $89,400.0 | $54,000.0 | $35,400.0 | 497.6 | +21.20% |
| 2023-05 | $67,500.0 | $36,300.0 | $31,200.0 | 711.7 | +21.85% |
| 2023-04 | $132,000.0 | $18,315.0 | $113,685.0 | 6,515.2 | +51.00% |
| 2023-03 | $57,348.0 | $27,900.0 | $29,448.0 | 38.79 | -45.95% |
| 2023-02 | $77,136.0 | $46,500.0 | $30,636.0 | 36.68 | -16.29% |
| 2023-01 | $103,200.0 | $64,800.0 | $38,400.0 | 22.24 | -7.92% |
0.64%
0.35%
자본화:
|
볼륨(24시간):