Stockscreener 앱 받기
5.08
9.84%
0.455
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $5.45 | $4.11 | $1.34 | 75,392.0 | +9.84% |
| 2026-10-26 | $4.75 | $4.53 | $0.23 | 2,155.0 | -6.94% |
| 2026-10-23 | $5.00 | $3.67 | $1.33 | 6,032.0 | +4.63% |
| 2026-10-22 | $4.95 | $3.98 | $0.97 | 9,982.0 | -1.55% |
| 2026-10-21 | $4.83 | $4.83 | $0.00 | 349.0 | -3.31% |
| 2026-10-19 | $5.00 | $4.75 | $0.245 | 5,641.0 | +2.87% |
| 2026-10-16 | $5.00 | $4.65 | $0.35 | 13,393.0 | -6.30% |
| 2026-10-15 | $5.18 | $5.18 | $0.00 | 875.0 | -3.23% |
| 2026-10-13 | $5.40 | $5.00 | $0.3999 | 14,200.0 | +3.08% |
| 2026-10-12 | $5.40 | $5.03 | $0.37 | 6,198.0 | -2.99% |
| 2026-10-09 | $5.35 | $5.34 | $0.010 | 1,164.0 | +0.00% |
| 2026-10-08 | $5.36 | $5.35 | $0.0101 | 1,778.0 | -1.47% |
| 2026-10-07 | $5.44 | $5.08 | $0.3579 | 2,703.0 | +2.42% |
| 2026-10-06 | $5.45 | $5.30 | $0.1482 | 6,206.0 | +0.03% |
| 2026-10-05 | $5.50 | $5.30 | $0.20 | 2,350.0 | -0.47% |
| 2026-10-02 | $5.40 | $5.11 | $0.29 | 10,901.0 | +1.61% |
| 2026-10-01 | $5.35 | $5.24 | $0.1097 | 878.0 | -1.13% |
| 2026-09-30 | $5.47 | $4.93 | $0.5449 | 8,021.0 | +8.00% |
| 2026-09-29 | $4.91 | $4.91 | $0.00 | 537.0 | -3.97% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.50 | $3.67 | $1.83 | 160,197.0 | -4.15% |
| 2026-09 | $6.01 | $4.91 | $1.10 | 97,211.0 | -11.37% |
| 2026-08 | $6.19 | $4.85 | $1.34 | 158,709.0 | +2.80% |
| 2026-07 | $6.00 | $4.37 | $1.63 | 205,659.0 | +21.69% |
| 2026-06 | $5.34 | $3.90 | $1.44 | 363,315.0 | -12.13% |
| 2026-05 | $10.54 | $2.27 | $8.27 | 87,524,756.0 | +139.65% |
| 2026-04 | $2.89 | $1.90 | $0.99 | 515,614.0 | -5.02% |
| 2026-03 | $3.62 | $2.06 | $1.56 | 1,016,752.0 | -23.15% |
| 2026-02 | $5.61 | $2.94 | $2.67 | 394,292.0 | -44.27% |
| 2026-01 | $8.92 | $5.18 | $3.74 | 1,447,115.0 | +6.29% |
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.10 | $5.30 | $2.80 | 416,704.0 | -21.33% |
| 2025-11 | $7.66 | $6.04 | $1.62 | 182,287.0 | -9.87% |
| 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 | 595,933.0 | -19.39% |
| 2025-06 | $12.96 | $8.76 | $4.20 | 371,940.0 | -19.90% |
| 2025-05 | $34.80 | $12.36 | $22.44 | 8,067,563.0 | -5.07% |
| 2025-04 | $17.52 | $9.26 | $8.26 | 345,110.0 | -20.22% |
| 2025-03 | $55.20 | $14.52 | $40.68 | 533,772.0 | -44.03% |
| 2025-02 | $114.0 | $26.86 | $87.14 | 1,713,615.0 | -48.90% |
| 2025-01 | $97.62 | $49.21 | $48.41 | 1,022,536.0 | -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 | 143,585.0 | +0.89% |
| 2024-11 | $87.00 | $60.00 | $27.00 | 304,792.0 | +0.36% |
| 2024-10 | $221.9 | $63.66 | $158.3 | 1,203,713.0 | -14.48% |
| 2024-09 | $101.3 | $77.10 | $24.18 | 49,074.0 | -16.98% |
| 2024-08 | $215.9 | $57.30 | $158.6 | 273,707.0 | -50.38% |
| 2024-07 | $1,776.0 | $180.1 | $1,595.9 | 248,174.0 | -79.95% |
| 2024-06 | $5,364.0 | $930.0 | $4,434.0 | 41,781.0 | -85.38% |
| 2024-05 | $9,600.0 | $5,700.0 | $3,900.0 | 615.0 | +2.29% |
| 2024-04 | $11,580.0 | $5,700.0 | $5,880.0 | 134.0 | -41.62% |
| 2024-03 | $14,340.0 | $8,106.0 | $6,234.0 | 206.0 | +30.22% |
| 2024-02 | $9,750.0 | $7,050.0 | $2,700.0 | 319.0 | +12.10% |
| 2024-01 | $39,000.0 | $6,870.0 | $32,130.0 | 309.0 | -80.47% |
5.91%
2.85%
자본화:
|
볼륨(24시간):