Stockscreener 앱 받기
0.6143
0.70%
0.0043
Cytosorbents Corp 주식 (CTSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $0.645 | $0.6108 | $0.0342 | 35,620.0 | +0.70% |
| 2026-04-30 | $0.645 | $0.61 | $0.035 | 18,017.0 | -4.04% |
| 2026-04-29 | $0.6476 | $0.61 | $0.0376 | 44,499.0 | +5.95% |
| 2026-04-28 | $0.6449 | $0.60 | $0.0449 | 31,618.0 | -1.96% |
| 2026-04-27 | $0.65 | $0.61 | $0.04 | 59,320.0 | -2.58% |
| 2026-04-24 | $0.65 | $0.615 | $0.035 | 22,064.0 | -3.04% |
| 2026-04-23 | $0.65 | $0.6138 | $0.0362 | 17,291.0 | +2.68% |
| 2026-04-22 | $0.6569 | $0.6105 | $0.0464 | 29,503.0 | +1.61% |
| 2026-04-21 | $0.64 | $0.62 | $0.02 | 22,615.0 | -3.74% |
| 2026-04-20 | $0.6936 | $0.63 | $0.0636 | 59,115.0 | -2.26% |
| 2026-04-17 | $0.67 | $0.60 | $0.07 | 127,338.0 | +8.20% |
| 2026-04-16 | $0.63 | $0.60 | $0.03 | 52,331.0 | +3.18% |
| 2026-04-15 | $0.61 | $0.58 | $0.03 | 32,688.0 | +0.37% |
| 2026-04-14 | $0.6037 | $0.5708 | $0.0329 | 50,847.0 | +0.67% |
| 2026-04-13 | $0.621 | $0.5702 | $0.0508 | 79,952.0 | -4.08% |
| 2026-04-10 | $0.62 | $0.5983 | $0.0217 | 43,372.0 | +0.84% |
| 2026-04-09 | $0.62 | $0.5955 | $0.0245 | 31,998.0 | -2.45% |
| 2026-04-08 | $0.66 | $0.62 | $0.04 | 126,451.0 | +1.67% |
| 2026-04-07 | $0.629 | $0.58 | $0.049 | 84,824.0 | +3.37% |
| 2026-04-06 | $0.635 | $0.5793 | $0.0557 | 72,201.0 | +1.20% |
| 2026-04-02 | $0.5926 | $0.5314 | $0.0612 | 253,005.0 | +6.52% |
Cytosorbents Corp 주식 (CTSO) 연도별 가격 이력
이 심층 분석에서는 Cytosorbents Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTSO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cytosorbents Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cytosorbents Corp 주식 (CTSO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.645 | $0.6108 | $0.0342 | 35,620.0 | +0.00% |
| 2026-04 | $0.6936 | $0.5314 | $0.1622 | 1,370,592.0 | +8.48% |
| 2026-03 | $0.8445 | $0.4992 | $0.3453 | 2,359,135.0 | -24.74% |
| 2026-02 | $0.7601 | $0.62 | $0.1401 | 1,337,194.0 | +19.44% |
| 2026-01 | $0.74 | $0.63 | $0.11 | 1,481,571.0 | -1.44% |
Cytosorbents Corp 주식 (CTSO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.83 | $0.60 | $0.23 | 2,719,080.0 | -20.83% |
| 2025-11 | $0.85 | $0.60 | $0.25 | 2,554,056.0 | +2.04% |
| 2025-10 | $1.02 | $0.7712 | $0.2488 | 1,713,456.0 | -14.89% |
| 2025-09 | $1.04 | $0.8663 | $0.1737 | 1,538,344.0 | -0.99% |
| 2025-08 | $1.22 | $0.7724 | $0.4476 | 7,640,908.0 | +10.99% |
| 2025-07 | $1.30 | $0.8493 | $0.4507 | 2,042,441.0 | -33.59% |
| 2025-06 | $1.39 | $0.842 | $0.548 | 2,153,956.0 | +52.38% |
| 2025-05 | $1.07 | $0.8012 | $0.2688 | 3,059,371.0 | -16.83% |
| 2025-04 | $1.16 | $0.93 | $0.23 | 1,525,984.0 | +1.00% |
| 2025-03 | $1.16 | $0.9663 | $0.1937 | 1,753,552.0 | -5.66% |
| 2025-02 | $1.61 | $0.9587 | $0.6513 | 2,943,703.0 | +5.47% |
| 2025-01 | $1.15 | $0.8224 | $0.3226 | 9,848,845.0 | +10.44% |
Cytosorbents Corp 주식 (CTSO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.09 | $0.8024 | $0.2876 | 3,347,270.0 | -7.22% |
| 2024-11 | $1.04 | $0.7101 | $0.3299 | 3,089,357.0 | -3.96% |
| 2024-10 | $1.54 | $0.995 | $0.545 | 2,335,604.0 | -32.67% |
| 2024-09 | $1.59 | $0.93 | $0.66 | 2,032,848.0 | +42.86% |
| 2024-08 | $1.23 | $0.8526 | $0.3774 | 1,551,555.0 | -12.50% |
| 2024-07 | $1.25 | $0.70 | $0.55 | 3,097,105.0 | +70.70% |
| 2024-06 | $0.94 | $0.703 | $0.237 | 1,723,457.0 | -21.90% |
| 2024-05 | $0.99 | $0.7995 | $0.1905 | 2,226,000.0 | +11.12% |
| 2024-04 | $1.02 | $0.782 | $0.238 | 2,064,941.0 | -14.74% |
| 2024-03 | $1.05 | $0.86 | $0.19 | 2,061,052.0 | -0.94% |
| 2024-02 | $1.06 | $0.93 | $0.13 | 2,075,528.0 | -5.05% |
| 2024-01 | $1.11 | $0.84 | $0.27 | 6,465,782.0 | -9.01% |
0.57%
1.14%
자본화:
|
볼륨(24시간):