Stockscreener 앱 받기
0.223
3.59%
-0.0083
Cel-Sci Corp. 주식 (CVM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.2372 | $0.2129 | $0.0243 | 1,611,459.0 | -3.59% |
| 2025-05-15 | $0.2499 | $0.2222 | $0.0277 | 1,065,252.0 | -4.10% |
| 2025-05-14 | $0.2697 | $0.233 | $0.0367 | 1,276,706.0 | -6.84% |
| 2025-05-13 | $0.2603 | $0.2415 | $0.0188 | 490,820.0 | +1.93% |
| 2025-05-12 | $0.2557 | $0.241 | $0.0147 | 598,355.0 | +2.92% |
| 2025-05-09 | $0.2576 | $0.2351 | $0.0225 | 795,964.0 | -3.14% |
| 2025-05-08 | $0.2549 | $0.2341 | $0.0208 | 636,895.0 | +5.38% |
| 2025-05-07 | $0.2524 | $0.24 | $0.0124 | 554,087.0 | -1.79% |
| 2025-05-06 | $0.2579 | $0.24 | $0.0179 | 793,485.0 | -2.03% |
| 2025-05-05 | $0.2599 | $0.2455 | $0.0144 | 568,764.0 | +0.12% |
| 2025-05-02 | $0.2699 | $0.2471 | $0.0228 | 2,491,384.0 | -5.64% |
| 2025-05-01 | $0.2945 | $0.2649 | $0.0296 | 755,086.0 | -8.28% |
| 2025-04-30 | $0.2969 | $0.275 | $0.0219 | 578,453.0 | +0.00% |
| 2025-04-29 | $0.305 | $0.285 | $0.02 | 819,703.0 | -4.57% |
| 2025-04-28 | $0.3049 | $0.291 | $0.0139 | 689,098.0 | +4.65% |
| 2025-04-25 | $0.307 | $0.286 | $0.021 | 775,782.0 | -2.06% |
| 2025-04-24 | $0.3099 | $0.2852 | $0.0247 | 1,211,724.0 | +3.24% |
| 2025-04-23 | $0.3111 | $0.2702 | $0.0409 | 2,344,427.0 | +5.20% |
| 2025-04-22 | $0.2731 | $0.2501 | $0.023 | 699,709.0 | +4.52% |
| 2025-04-21 | $0.2671 | $0.2501 | $0.017 | 540,655.0 | +2.51% |
| 2025-04-17 | $0.2753 | $0.2455 | $0.0298 | 1,354,815.0 | -1.05% |
Cel-Sci Corp. 주식 (CVM) 연도별 가격 이력
이 심층 분석에서는 Cel-Sci Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cel-Sci Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cel-Sci Corp. 주식 (CVM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.2945 | $0.2129 | $0.0816 | 13,249,716.0 | -23.10% |
| 2025-04 | $0.32 | $0.18 | $0.14 | 31,282,867.0 | +25.87% |
| 2025-03 | $0.3498 | $0.2215 | $0.1283 | 37,255,284.0 | -30.18% |
| 2025-02 | $0.6803 | $0.3133 | $0.367 | 23,173,463.0 | -15.17% |
| 2025-01 | $0.459 | $0.3567 | $0.1023 | 19,545,982.0 | -2.73% |
Cel-Sci Corp. 주식 (CVM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.09 | $0.3701 | $0.7199 | 29,740,381.0 | -38.28% |
| 2024-11 | $0.917 | $0.5402 | $0.3768 | 9,639,395.0 | -25.98% |
| 2024-10 | $1.13 | $0.88 | $0.25 | 5,686,660.0 | -16.06% |
| 2024-09 | $1.31 | $1.02 | $0.29 | 7,154,767.0 | -1.85% |
| 2024-08 | $1.24 | $1.02 | $0.22 | 8,114,661.0 | -4.42% |
| 2024-07 | $2.22 | $1.08 | $1.14 | 67,811,617.0 | -2.59% |
| 2024-06 | $1.38 | $1.10 | $0.28 | 4,596,215.0 | -4.13% |
| 2024-05 | $2.39 | $1.20 | $1.19 | 10,684,396.0 | -17.12% |
| 2024-04 | $1.91 | $1.39 | $0.52 | 3,660,076.0 | -23.56% |
| 2024-03 | $2.50 | $1.63 | $0.8678 | 6,175,940.0 | -8.17% |
| 2024-02 | $3.08 | $1.96 | $1.12 | 8,776,122.0 | -27.53% |
| 2024-01 | $3.08 | $2.33 | $0.75 | 5,059,036.0 | +5.51% |
Cel-Sci Corp. 주식 (CVM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.23 | $2.05 | $1.18 | 11,890,044.0 | +20.89% |
| 2023-11 | $2.99 | $1.54 | $1.45 | 20,565,789.0 | +38.04% |
| 2023-10 | $2.31 | $1.04 | $1.27 | 53,368,746.0 | +30.40% |
| 2023-09 | $1.41 | $1.15 | $0.26 | 3,348,302.0 | -10.07% |
| 2023-08 | $1.63 | $1.08 | $0.55 | 6,121,021.0 | -12.58% |
| 2023-07 | $2.99 | $1.49 | $1.50 | 12,086,569.0 | -34.02% |
| 2023-06 | $2.71 | $2.20 | $0.505 | 1,968,478.0 | +0.42% |
| 2023-05 | $2.80 | $2.11 | $0.69 | 2,781,427.0 | +13.74% |
| 2023-04 | $2.94 | $1.86 | $1.08 | 5,364,316.0 | -9.05% |
| 2023-03 | $3.33 | $2.15 | $1.18 | 3,655,719.0 | -5.69% |
| 2023-02 | $3.18 | $2.40 | $0.78 | 2,154,684.0 | -6.11% |
| 2023-01 | $3.11 | $2.40 | $0.71 | 2,283,024.0 | +11.49% |
1.54%
7.58%
자본화:
|
볼륨(24시간):