Stockscreener 앱 받기
0.4179
2.81%
-0.0121
Cytosorbents Corp 주식 (CTSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $0.42 | $0.38 | $0.04 | 38,996.0 | -5.12% |
| 2026-07-06 | $0.4601 | $0.4185 | $0.0416 | 99,772.0 | +10.26% |
| 2026-07-02 | $0.4081 | $0.3806 | $0.0275 | 101,832.0 | -0.26% |
| 2026-07-01 | $0.41 | $0.3815 | $0.0285 | 178,735.0 | +4.55% |
| 2026-06-30 | $0.421 | $0.37 | $0.051 | 188,062.0 | -2.02% |
| 2026-06-29 | $0.4356 | $0.3504 | $0.0852 | 150,089.0 | +5.44% |
| 2026-06-26 | $0.4958 | $0.362 | $0.1338 | 328,255.0 | -21.30% |
| 2026-06-25 | $0.49 | $0.4551 | $0.0349 | 54,718.0 | -1.50% |
| 2026-06-24 | $0.52 | $0.4101 | $0.1099 | 572,977.0 | +8.86% |
| 2026-06-23 | $0.4441 | $0.4103 | $0.0338 | 49,642.0 | +3.87% |
| 2026-06-22 | $0.4299 | $0.4118 | $0.0181 | 47,332.0 | -5.77% |
| 2026-06-18 | $0.4999 | $0.4383 | $0.0616 | 145,404.0 | -8.11% |
| 2026-06-17 | $0.5023 | $0.46 | $0.0423 | 193,711.0 | -8.07% |
| 2026-06-16 | $0.6048 | $0.4805 | $0.1243 | 1,623,470.0 | +20.12% |
| 2026-06-15 | $0.45 | $0.382 | $0.068 | 228,496.0 | +8.05% |
| 2026-06-12 | $0.4125 | $0.3814 | $0.0311 | 440,468.0 | +3.01% |
| 2026-06-11 | $0.43 | $0.3695 | $0.0605 | 440,395.0 | -5.57% |
| 2026-06-10 | $0.4399 | $0.40 | $0.0399 | 76,841.0 | -2.72% |
| 2026-06-09 | $0.4713 | $0.4224 | $0.0489 | 94,802.0 | +2.00% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.4601 | $0.38 | $0.0801 | 419,335.0 | +9.09% |
| 2026-06 | $0.6048 | $0.3504 | $0.2544 | 6,270,483.0 | -23.81% |
| 2026-05 | $0.6499 | $0.435 | $0.2149 | 2,117,891.0 | -19.52% |
| 2026-04 | $0.6936 | $0.5314 | $0.1622 | 1,334,972.0 | +7.72% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):