Stockscreener 앱 받기
4.11
34.31%
1.05
Cytosorbents Corp 주식 (CTSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $4.60 | $3.01 | $1.59 | 658,301.0 | +34.31% |
| 2026-10-15 | $3.09 | $2.84 | $0.2498 | 10,828.0 | -0.97% |
| 2026-10-14 | $3.46 | $2.96 | $0.50 | 16,512.0 | -10.69% |
| 2026-10-13 | $3.65 | $3.42 | $0.2329 | 10,171.0 | -3.62% |
| 2026-10-12 | $3.82 | $3.51 | $0.31 | 8,341.0 | -5.28% |
| 2026-10-09 | $3.80 | $3.59 | $0.2135 | 6,233.0 | +1.61% |
| 2026-10-08 | $3.81 | $3.67 | $0.1361 | 10,837.0 | -3.62% |
| 2026-10-07 | $4.06 | $3.84 | $0.2199 | 6,377.0 | -2.27% |
| 2026-10-06 | $4.29 | $3.89 | $0.40 | 24,864.0 | -0.13% |
| 2026-10-05 | $4.05 | $3.66 | $0.39 | 8,378.0 | -2.10% |
| 2026-10-02 | $4.29 | $3.83 | $0.46 | 12,547.0 | -3.23% |
| 2026-10-01 | $4.50 | $3.93 | $0.57 | 8,271.0 | +7.31% |
| 2026-09-30 | $4.15 | $3.77 | $0.385 | 13,674.0 | -2.50% |
| 2026-09-29 | $4.48 | $4.00 | $0.48 | 9,810.0 | -0.50% |
| 2026-09-28 | $4.57 | $3.97 | $0.595 | 14,256.0 | -8.22% |
| 2026-09-25 | $4.83 | $4.33 | $0.4975 | 6,532.0 | +1.86% |
| 2026-09-24 | $5.20 | $3.94 | $1.26 | 24,850.0 | -12.42% |
| 2026-09-23 | $5.36 | $4.89 | $0.465 | 6,108.0 | -7.71% |
| 2026-09-22 | $5.59 | $5.31 | $0.28 | 6,351.0 | -3.45% |
| 2026-09-21 | $5.79 | $5.16 | $0.63 | 14,273.0 | -4.17% |
| 2026-09-18 | $6.00 | $5.50 | $0.50 | 11,770.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $4.60 | $2.84 | $1.76 | 781,660.0 | +5.38% |
| 2026-09 | $9.43 | $3.77 | $5.67 | 564,689.0 | -42.82% |
| 2026-08 | $8.00 | $6.00 | $2.00 | 105,245.0 | -6.68% |
| 2026-07 | $9.20 | $7.00 | $2.20 | 72,548.0 | -2.30% |
| 2026-06 | $12.10 | $7.01 | $5.09 | 313,526.0 | -23.81% |
| 2026-05 | $13.00 | $8.70 | $4.30 | 105,897.0 | -19.52% |
| 2026-04 | $13.87 | $10.63 | $3.24 | 66,750.0 | +7.72% |
| 2026-03 | $16.89 | $9.98 | $6.91 | 117,957.0 | -24.74% |
| 2026-02 | $15.20 | $12.40 | $2.80 | 66,860.0 | +19.44% |
| 2026-01 | $14.80 | $12.60 | $2.20 | 74,078.0 | -1.44% |
Cytosorbents Corp 주식 (CTSO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.60 | $12.00 | $4.60 | 135,955.0 | -20.83% |
| 2025-11 | $17.00 | $12.00 | $5.00 | 127,702.0 | +2.04% |
| 2025-10 | $20.40 | $15.42 | $4.98 | 85,673.0 | -14.89% |
| 2025-09 | $20.80 | $17.33 | $3.47 | 76,919.0 | -0.99% |
| 2025-08 | $24.40 | $15.45 | $8.95 | 382,046.0 | +10.99% |
| 2025-07 | $26.00 | $16.99 | $9.01 | 102,122.0 | -33.59% |
| 2025-06 | $27.80 | $16.84 | $10.96 | 107,700.0 | +52.38% |
| 2025-05 | $21.40 | $16.02 | $5.38 | 152,967.0 | -16.83% |
| 2025-04 | $23.20 | $18.60 | $4.60 | 76,300.0 | +1.00% |
| 2025-03 | $23.20 | $19.33 | $3.87 | 87,678.0 | -5.66% |
| 2025-02 | $32.20 | $19.17 | $13.03 | 147,186.0 | +5.47% |
| 2025-01 | $22.90 | $16.45 | $6.45 | 492,442.0 | +10.44% |
Cytosorbents Corp 주식 (CTSO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.80 | $16.05 | $5.75 | 167,360.0 | -7.22% |
| 2024-11 | $20.80 | $14.20 | $6.60 | 154,469.0 | -3.96% |
| 2024-10 | $30.80 | $19.90 | $10.90 | 116,782.0 | -32.67% |
| 2024-09 | $31.80 | $18.60 | $13.20 | 101,644.0 | +42.86% |
| 2024-08 | $24.60 | $17.05 | $7.55 | 77,580.0 | -12.50% |
| 2024-07 | $25.00 | $14.00 | $11.00 | 154,854.0 | +70.70% |
| 2024-06 | $18.80 | $14.06 | $4.74 | 86,173.0 | -21.90% |
| 2024-05 | $19.80 | $15.99 | $3.81 | 111,301.0 | +11.12% |
| 2024-04 | $20.40 | $15.64 | $4.76 | 103,248.0 | -14.74% |
| 2024-03 | $21.00 | $17.20 | $3.80 | 103,051.0 | -0.94% |
| 2024-02 | $21.20 | $18.60 | $2.60 | 103,775.0 | -5.05% |
| 2024-01 | $22.20 | $16.80 | $5.40 | 323,291.0 | -9.01% |
1.69%
3.31%
자본화:
|
볼륨(24시간):