Stockscreener 앱 받기
6.48
6.75%
0.41
시간 외 거래:
6.00
-0.48
-7.41%
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $6.65 | $5.76 | $0.89 | 78,958.0 | +6.75% |
| 2025-08-21 | $6.50 | $5.81 | $0.6899 | 839,148.0 | -12.91% |
| 2025-08-20 | $7.32 | $5.41 | $1.91 | 118,306.0 | +28.84% |
| 2025-08-19 | $6.19 | $5.31 | $0.88 | 26,562.0 | -12.60% |
| 2025-08-18 | $6.25 | $5.11 | $1.14 | 81,828.0 | +21.61% |
| 2025-08-15 | $6.33 | $4.93 | $1.40 | 76,132.0 | -15.59% |
| 2025-08-14 | $7.75 | $5.73 | $2.02 | 83,845.0 | -11.19% |
| 2025-08-13 | $7.55 | $6.32 | $1.23 | 38,484.0 | +3.35% |
| 2025-08-12 | $6.79 | $6.28 | $0.5099 | 31,672.0 | -0.91% |
| 2025-08-11 | $6.93 | $6.44 | $0.49 | 18,477.0 | -1.04% |
| 2025-08-08 | $7.04 | $6.66 | $0.3839 | 12,117.0 | -4.15% |
| 2025-08-07 | $7.53 | $6.83 | $0.70 | 27,830.0 | -6.17% |
| 2025-08-06 | $7.70 | $7.24 | $0.4563 | 15,732.0 | -2.49% |
| 2025-08-05 | $7.74 | $7.41 | $0.3324 | 10,300.0 | +1.73% |
| 2025-08-04 | $8.10 | $7.50 | $0.60 | 17,200.0 | -2.47% |
| 2025-08-01 | $8.24 | $7.70 | $0.5373 | 15,894.0 | -3.51% |
| 2025-07-31 | $8.33 | $7.58 | $0.75 | 54,450.0 | +4.72% |
| 2025-07-30 | $8.03 | $7.50 | $0.53 | 34,913.0 | -6.04% |
| 2025-07-29 | $8.97 | $7.99 | $0.98 | 17,108.0 | -0.98% |
| 2025-07-28 | $9.08 | $8.18 | $0.8994 | 21,607.0 | -7.14% |
| 2025-07-25 | $9.45 | $8.51 | $0.94 | 42,462.0 | +2.68% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.24 | $4.93 | $3.31 | 1,571,443.0 | -18.80% |
| 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% |
0.94%
1.72%
자본화:
|
볼륨(24시간):