Stockscreener 앱 받기
0.2049
21.96%
0.0369
Castellum Inc 주식 (CTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.22 | $0.172 | $0.048 | 2,162,019.0 | +21.96% |
| 2024-11-26 | $0.174 | $0.1554 | $0.0186 | 639,163.0 | +4.93% |
| 2024-11-25 | $0.1675 | $0.156 | $0.0115 | 170,745.0 | +0.88% |
| 2024-11-22 | $0.17 | $0.156 | $0.014 | 132,249.0 | -1.06% |
| 2024-11-21 | $0.1639 | $0.155 | $0.0089 | 213,880.0 | -4.52% |
| 2024-11-20 | $0.168 | $0.152 | $0.016 | 204,228.0 | -1.18% |
| 2024-11-19 | $0.17 | $0.159 | $0.011 | 116,877.0 | +1.98% |
| 2024-11-18 | $0.1667 | $0.155 | $0.0117 | 526,492.0 | -0.95% |
| 2024-11-15 | $0.1684 | $0.162 | $0.0064 | 92,338.0 | -1.00% |
| 2024-11-14 | $0.1799 | $0.16 | $0.0199 | 514,415.0 | +6.25% |
| 2024-11-13 | $0.1815 | $0.16 | $0.0215 | 713,048.0 | -10.46% |
| 2024-11-12 | $0.1818 | $0.174 | $0.0078 | 484,993.0 | -1.71% |
| 2024-11-11 | $0.1839 | $0.1675 | $0.0164 | 832,258.0 | -0.11% |
| 2024-11-08 | $0.1846 | $0.1676 | $0.017 | 1,374,002.0 | +1.79% |
| 2024-11-07 | $0.1927 | $0.166 | $0.0267 | 5,411,996.0 | +13.52% |
| 2024-11-06 | $0.162 | $0.15 | $0.012 | 6,643,364.0 | +6.49% |
| 2024-11-05 | $0.175 | $0.146 | $0.029 | 3,758,254.0 | -12.38% |
| 2024-11-04 | $0.2019 | $0.153 | $0.0489 | 65,070,081.0 | +18.62% |
| 2024-11-01 | $0.151 | $0.14 | $0.011 | 121,705.0 | -3.85% |
| 2024-10-31 | $0.1541 | $0.145 | $0.0091 | 94,734.0 | -3.90% |
| 2024-10-30 | $0.16 | $0.13 | $0.03 | 338,729.0 | -3.75% |
| 2024-10-29 | $0.1622 | $0.1565 | $0.0057 | 157,705.0 | -1.36% |
Castellum Inc 주식 (CTM) 연도별 가격 이력
이 심층 분석에서는 Castellum Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Castellum Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Castellum Inc 주식 (CTM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.22 | $0.14 | $0.08 | 91,344,126.0 | +38.45% |
| 2024-10 | $0.18 | $0.13 | $0.05 | 2,359,261.0 | -15.38% |
| 2024-09 | $0.1871 | $0.1515 | $0.0356 | 3,571,174.0 | +5.49% |
| 2024-08 | $0.178 | $0.1216 | $0.0564 | 6,924,230.0 | +7.59% |
| 2024-07 | $0.30 | $0.1361 | $0.1639 | 74,118,418.0 | -17.15% |
| 2024-06 | $0.22 | $0.1707 | $0.0493 | 3,203,612.0 | -14.80% |
| 2024-05 | $0.292 | $0.201 | $0.091 | 2,521,563.0 | -19.15% |
| 2024-04 | $0.28 | $0.2019 | $0.0781 | 2,064,082.0 | +3.77% |
| 2024-03 | $0.3635 | $0.2218 | $0.1417 | 4,062,377.0 | -10.77% |
| 2024-02 | $0.335 | $0.275 | $0.06 | 2,651,839.0 | -1.49% |
| 2024-01 | $0.40 | $0.2524 | $0.1476 | 5,090,235.0 | +0.00% |
0.78%
0.27%
자본화:
|
볼륨(24시간):