Stockscreener 앱 받기
1.03
1.88%
-0.01
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-09 | $1.07 | $1.00 | $0.07 | 92,587.0 | -1.88% |
| 2025-06-06 | $1.07 | $1.00 | $0.07 | 201,212.0 | +2.97% |
| 2025-06-05 | $1.06 | $0.9985 | $0.0615 | 169,385.0 | -4.72% |
| 2025-06-04 | $1.07 | $1.00 | $0.07 | 164,561.0 | +4.95% |
| 2025-06-03 | $1.08 | $0.9596 | $0.1204 | 390,196.0 | +1.00% |
| 2025-06-02 | $1.06 | $0.9801 | $0.0799 | 349,036.0 | -2.91% |
| 2025-05-30 | $1.08 | $1.03 | $0.0496 | 100,385.0 | -3.74% |
| 2025-05-29 | $1.10 | $1.05 | $0.05 | 211,481.0 | +1.90% |
| 2025-05-28 | $1.10 | $1.05 | $0.05 | 257,120.0 | -2.78% |
| 2025-05-27 | $1.15 | $1.04 | $0.1099 | 293,597.0 | -1.82% |
| 2025-05-23 | $1.16 | $1.07 | $0.0899 | 190,843.0 | -3.93% |
| 2025-05-22 | $1.23 | $1.11 | $0.1199 | 270,379.0 | -6.15% |
| 2025-05-21 | $1.31 | $1.22 | $0.0907 | 249,786.0 | -5.43% |
| 2025-05-20 | $1.38 | $1.25 | $0.13 | 442,494.0 | +0.00% |
| 2025-05-19 | $1.37 | $1.18 | $0.1892 | 421,937.0 | +0.78% |
| 2025-05-16 | $1.34 | $1.17 | $0.17 | 472,704.0 | +1.59% |
| 2025-05-15 | $1.26 | $1.10 | $0.16 | 539,951.0 | +9.57% |
| 2025-05-14 | $1.24 | $1.06 | $0.18 | 1,284,681.0 | -15.44% |
| 2025-05-13 | $2.90 | $1.30 | $1.60 | 91,346,947.0 | +12.40% |
| 2025-05-12 | $1.38 | $1.11 | $0.27 | 370,696.0 | +6.14% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.08 | $0.9596 | $0.1204 | 1,366,977.0 | -0.92% |
| 2025-05 | $2.90 | $1.03 | $1.87 | 96,810,729.0 | -5.07% |
| 2025-04 | $1.46 | $0.7715 | $0.6885 | 4,141,302.0 | -20.22% |
| 2025-03 | $4.60 | $1.21 | $3.39 | 6,405,238.0 | -44.03% |
| 2025-02 | $9.50 | $2.24 | $7.26 | 20,563,374.2 | -48.90% |
| 2025-01 | $8.13 | $4.10 | $4.03 | 12,270,415.0 | -21.01% |
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.37 | $4.78 | $1.58 | 1,723,044.2 | +0.89% |
| 2024-11 | $7.25 | $5.00 | $2.25 | 3,657,504.8 | +0.36% |
| 2024-10 | $18.50 | $5.30 | $13.19 | 14,444,531.7 | -14.48% |
| 2024-09 | $8.44 | $6.42 | $2.01 | 588,893.4 | -16.98% |
| 2024-08 | $18.00 | $4.78 | $13.22 | 3,284,477.6 | -50.38% |
| 2024-07 | $148.0 | $15.00 | $133.0 | 2,978,073.9 | -79.95% |
| 2024-06 | $447.0 | $77.50 | $369.5 | 501,353.8 | -85.38% |
| 2024-05 | $800.0 | $475.0 | $325.0 | 7,393.6 | +2.29% |
| 2024-04 | $965.0 | $475.0 | $490.0 | 1,608.9 | -41.62% |
| 2024-03 | $1,195.0 | $675.5 | $519.5 | 2,456.6 | +30.22% |
| 2024-02 | $812.5 | $587.5 | $225.0 | 3,808.9 | +12.10% |
| 2024-01 | $3,250.0 | $572.5 | $2,677.5 | 3,710.2 | -80.47% |
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5,725.0 | $2,475.0 | $3,250.0 | 1,091.6 | -38.94% |
| 2023-11 | $6,875.0 | $3,500.0 | $3,375.0 | 648.4 | +0.48% |
| 2023-10 | $6,850.0 | $2,575.5 | $4,274.5 | 892.1 | +81.58% |
| 2023-09 | $4,445.0 | $2,550.0 | $1,895.0 | 301.9 | -33.33% |
| 2023-08 | $5,766.5 | $3,000.0 | $2,766.5 | 2,454.3 | -24.34% |
| 2023-07 | $6,650.0 | $4,975.0 | $1,675.0 | 972.9 | +1.35% |
| 2023-06 | $7,450.0 | $4,500.0 | $2,950.0 | 5,970.7 | +21.20% |
| 2023-05 | $5,625.0 | $3,025.0 | $2,600.0 | 8,540.7 | +21.85% |
| 2023-04 | $11,000.0 | $1,526.3 | $9,473.8 | 78,182.7 | +51.00% |
| 2023-03 | $4,779.0 | $2,325.0 | $2,454.0 | 465.5 | -45.95% |
| 2023-02 | $6,428.0 | $3,875.0 | $2,553.0 | 440.1 | -16.29% |
| 2023-01 | $8,600.0 | $5,400.0 | $3,200.0 | 266.9 | -7.92% |
1.47%
0.18%
자본화:
|
볼륨(24시간):