Stockscreener 앱 받기
4.38
1.86%
0.08
Cytosorbents Corp 주식 (CTSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $4.83 | $4.33 | $0.4975 | 6,507.0 | +1.86% |
| 2026-09-24 | $5.20 | $3.94 | $1.26 | 24,849.0 | -12.42% |
| 2026-09-23 | $5.36 | $4.89 | $0.465 | 6,107.0 | -7.71% |
| 2026-09-22 | $5.59 | $5.31 | $0.28 | 6,277.0 | -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% |
| 2026-09-17 | $5.96 | $5.75 | $0.2099 | 3,067.0 | +0.52% |
| 2026-09-16 | $6.11 | $5.56 | $0.55 | 4,907.0 | -5.45% |
| 2026-09-15 | $6.24 | $6.00 | $0.2388 | 11,997.0 | -0.16% |
| 2026-09-14 | $6.34 | $5.13 | $1.21 | 9,354.0 | -5.31% |
| 2026-09-11 | $6.62 | $6.32 | $0.295 | 12,092.0 | +0.63% |
| 2026-09-10 | $6.74 | $6.25 | $0.49 | 14,387.0 | +0.63% |
| 2026-09-09 | $6.98 | $6.11 | $0.87 | 35,998.0 | -7.59% |
| 2026-09-08 | $7.44 | $6.75 | $0.69 | 18,122.0 | -2.17% |
| 2026-09-04 | $7.39 | $6.73 | $0.662 | 21,929.5 | +0.03% |
| 2026-09-03 | $8.12 | $6.80 | $1.32 | 38,142.2 | -8.81% |
| 2026-09-02 | $9.43 | $6.66 | $2.77 | 283,953.2 | +13.55% |
| 2026-09-01 | $7.00 | $6.64 | $0.3598 | 3,116.7 | -0.88% |
| 2026-08-31 | $6.88 | $6.23 | $0.652 | 5,579.6 | +1.61% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $9.43 | $3.94 | $5.49 | 533,355.5 | -35.78% |
| 2026-08 | $8.00 | $6.01 | $1.99 | 105,244.5 | -6.68% |
| 2026-07 | $9.20 | $7.00 | $2.20 | 72,547.4 | -2.30% |
| 2026-06 | $12.10 | $7.01 | $5.09 | 313,524.2 | -23.81% |
| 2026-05 | $13.00 | $8.70 | $4.30 | 105,894.6 | -19.52% |
| 2026-04 | $13.87 | $10.63 | $3.24 | 66,748.6 | +7.72% |
| 2026-03 | $16.89 | $9.98 | $6.91 | 117,956.8 | -24.74% |
| 2026-02 | $15.20 | $12.40 | $2.80 | 66,859.7 | +19.44% |
| 2026-01 | $14.80 | $12.60 | $2.20 | 74,078.6 | -1.44% |
Cytosorbents Corp 주식 (CTSO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.60 | $12.00 | $4.60 | 135,954.0 | -20.83% |
| 2025-11 | $17.00 | $12.00 | $5.00 | 127,702.8 | +2.04% |
| 2025-10 | $20.40 | $15.42 | $4.98 | 85,672.8 | -14.89% |
| 2025-09 | $20.80 | $17.33 | $3.47 | 76,917.2 | -0.99% |
| 2025-08 | $24.40 | $15.45 | $8.95 | 382,045.4 | +10.99% |
| 2025-07 | $26.00 | $16.99 | $9.01 | 102,122.1 | -33.59% |
| 2025-06 | $27.80 | $16.84 | $10.96 | 107,697.8 | +52.38% |
| 2025-05 | $21.40 | $16.02 | $5.38 | 152,968.6 | -16.83% |
| 2025-04 | $23.20 | $18.60 | $4.60 | 76,299.2 | +1.00% |
| 2025-03 | $23.20 | $19.33 | $3.87 | 87,677.6 | -5.66% |
| 2025-02 | $32.20 | $19.17 | $13.03 | 147,185.2 | +5.47% |
| 2025-01 | $22.90 | $16.45 | $6.45 | 492,442.3 | +10.44% |
Cytosorbents Corp 주식 (CTSO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.80 | $16.05 | $5.75 | 167,363.5 | -7.22% |
| 2024-11 | $20.80 | $14.20 | $6.60 | 154,467.9 | -3.96% |
| 2024-10 | $30.80 | $19.90 | $10.90 | 116,780.2 | -32.67% |
| 2024-09 | $31.80 | $18.60 | $13.20 | 101,642.4 | +42.86% |
| 2024-08 | $24.60 | $17.05 | $7.55 | 77,577.8 | -12.50% |
| 2024-07 | $25.00 | $14.00 | $11.00 | 154,855.3 | +70.70% |
| 2024-06 | $18.80 | $14.06 | $4.74 | 86,172.9 | -21.90% |
| 2024-05 | $19.80 | $15.99 | $3.81 | 111,300.0 | +11.12% |
| 2024-04 | $20.40 | $15.64 | $4.76 | 103,247.1 | -14.74% |
| 2024-03 | $21.00 | $17.20 | $3.80 | 103,052.6 | -0.94% |
| 2024-02 | $21.20 | $18.60 | $2.60 | 103,776.4 | -5.05% |
| 2024-01 | $22.20 | $16.80 | $5.40 | 323,289.1 | -9.01% |
1.51%
0.97%
자본화:
|
볼륨(24시간):