Stockscreener 앱 받기
0.795
1.66%
0.013
시간 외 거래:
.80
0.005
+0.63%
Cytosorbents Corp 주식 (CTSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $0.8287 | $0.7907 | $0.038 | 71,694.0 | +1.66% |
| 2025-10-30 | $0.85 | $0.7712 | $0.0788 | 222,765.0 | +0.01% |
| 2025-10-29 | $0.85 | $0.78 | $0.07 | 115,813.0 | -6.49% |
| 2025-10-28 | $0.86 | $0.83 | $0.03 | 30,627.0 | +1.98% |
| 2025-10-27 | $0.86 | $0.82 | $0.04 | 45,384.0 | -3.55% |
| 2025-10-24 | $0.8598 | $0.849 | $0.0108 | 14,933.0 | +0.97% |
| 2025-10-23 | $0.8641 | $0.8297 | $0.0344 | 25,292.0 | -0.95% |
| 2025-10-22 | $0.8642 | $0.801 | $0.0632 | 84,869.0 | +2.64% |
| 2025-10-21 | $0.88 | $0.82 | $0.06 | 125,135.0 | -2.56% |
| 2025-10-20 | $0.90 | $0.84 | $0.06 | 82,540.0 | -4.01% |
| 2025-10-17 | $0.9198 | $0.88 | $0.0398 | 92,653.0 | -2.21% |
| 2025-10-16 | $0.9199 | $0.905 | $0.0149 | 41,467.0 | -1.15% |
| 2025-10-15 | $0.94 | $0.914 | $0.026 | 33,767.0 | -0.63% |
| 2025-10-14 | $0.9295 | $0.91 | $0.0195 | 38,419.0 | -0.88% |
| 2025-10-13 | $0.9857 | $0.92 | $0.0657 | 37,668.0 | +1.55% |
| 2025-10-10 | $0.95 | $0.90 | $0.05 | 124,920.0 | -1.77% |
| 2025-10-09 | $0.9999 | $0.9244 | $0.0755 | 65,110.0 | -4.38% |
| 2025-10-08 | $0.989 | $0.9352 | $0.0539 | 101,645.0 | +3.14% |
| 2025-10-07 | $0.9994 | $0.94 | $0.0594 | 19,037.0 | +0.56% |
| 2025-10-06 | $0.9882 | $0.94 | $0.0482 | 54,844.0 | -4.47% |
| 2025-10-03 | $1.02 | $0.9513 | $0.0687 | 100,753.0 | -0.10% |
| 2025-10-02 | $0.9899 | $0.931 | $0.0589 | 154,745.0 | +5.57% |
| 2025-10-01 | $0.9491 | $0.91 | $0.0391 | 29,376.0 | -0.12% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.02 | $0.7712 | $0.2488 | 1,785,150.0 | -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% |
Cytosorbents Corp 주식 (CTSO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.15 | $0.9109 | $1.24 | 13,612,011.0 | -7.50% |
| 2023-11 | $1.55 | $1.06 | $0.4887 | 2,662,852.0 | -22.08% |
| 2023-10 | $1.96 | $1.40 | $0.56 | 1,880,349.0 | -18.09% |
| 2023-09 | $2.67 | $1.82 | $0.845 | 1,446,559.0 | -27.13% |
| 2023-08 | $3.70 | $2.41 | $1.29 | 1,249,423.0 | -27.73% |
| 2023-07 | $4.29 | $3.17 | $1.12 | 1,631,688.0 | -0.56% |
| 2023-06 | $3.68 | $2.97 | $0.7098 | 840,505.0 | +20.88% |
| 2023-05 | $3.66 | $2.37 | $1.29 | 1,607,728.0 | +21.22% |
| 2023-04 | $3.50 | $2.33 | $1.17 | 1,159,099.0 | -27.30% |
| 2023-03 | $4.20 | $3.08 | $1.12 | 1,709,919.0 | +9.42% |
| 2023-02 | $4.59 | $2.76 | $1.83 | 2,609,051.0 | +7.69% |
| 2023-01 | $2.91 | $1.53 | $1.38 | 2,063,385.0 | +84.52% |
0.34%
14.63%
자본화:
|
볼륨(24시간):