Stockscreener 앱 받기
6.84
0.87%
-0.06
시간 외 거래:
6.90
0.06
+0.88%
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $7.07 | $6.75 | $0.324 | 7,543.0 | -0.87% |
| 2025-11-21 | $6.90 | $6.61 | $0.2899 | 12,749.0 | +5.99% |
| 2025-11-20 | $6.96 | $6.30 | $0.6595 | 5,486.0 | -3.27% |
| 2025-11-19 | $6.94 | $6.54 | $0.3953 | 3,103.0 | +0.07% |
| 2025-11-18 | $6.72 | $6.51 | $0.215 | 3,911.0 | +0.37% |
| 2025-11-17 | $6.79 | $6.50 | $0.29 | 7,469.0 | -2.90% |
| 2025-11-14 | $6.90 | $6.04 | $0.86 | 10,112.0 | +6.98% |
| 2025-11-13 | $6.58 | $6.14 | $0.4425 | 8,668.0 | -2.12% |
| 2025-11-12 | $6.70 | $6.42 | $0.2813 | 6,369.0 | -2.08% |
| 2025-11-11 | $6.74 | $6.15 | $0.59 | 10,177.0 | +3.70% |
| 2025-11-10 | $6.80 | $6.13 | $0.67 | 24,604.0 | -1.22% |
| 2025-11-07 | $6.82 | $6.57 | $0.247 | 21,994.0 | -4.92% |
| 2025-11-06 | $7.03 | $6.59 | $0.435 | 9,293.0 | +1.29% |
| 2025-11-05 | $6.84 | $6.51 | $0.33 | 9,072.0 | +3.36% |
| 2025-11-04 | $7.02 | $6.50 | $0.52 | 14,702.0 | -7.95% |
| 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% |
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 | $6.04 | $1.48 | 170,259.0 | -11.17% |
| 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% |
2.13%
4.32%
자본화:
|
볼륨(24시간):