Stockscreener 앱 받기
1.06
2.75%
-0.03
시간 외 거래:
1.09
0.03
+2.83%
Cel-Sci Corp. 주식 (CVM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $1.10 | $1.05 | $0.05 | 149,238.0 | -2.75% |
| 2024-09-27 | $1.10 | $1.05 | $0.05 | 293,579.0 | +3.81% |
| 2024-09-26 | $1.08 | $1.03 | $0.05 | 371,121.0 | +0.00% |
| 2024-09-25 | $1.08 | $1.02 | $0.06 | 633,807.0 | -1.87% |
| 2024-09-24 | $1.10 | $1.07 | $0.03 | 296,920.0 | -0.93% |
| 2024-09-23 | $1.11 | $1.08 | $0.0286 | 256,740.0 | +0.00% |
| 2024-09-20 | $1.12 | $1.08 | $0.04 | 229,987.0 | -1.82% |
| 2024-09-19 | $1.15 | $1.10 | $0.05 | 282,726.0 | -1.79% |
| 2024-09-18 | $1.22 | $1.12 | $0.10 | 251,333.0 | -7.44% |
| 2024-09-17 | $1.21 | $1.15 | $0.0592 | 253,049.0 | +5.22% |
| 2024-09-16 | $1.29 | $1.12 | $0.17 | 1,005,527.0 | -10.16% |
| 2024-09-13 | $1.31 | $1.19 | $0.12 | 702,250.0 | +6.67% |
| 2024-09-12 | $1.20 | $1.18 | $0.02 | 241,144.0 | +1.69% |
| 2024-09-11 | $1.20 | $1.07 | $0.13 | 688,980.0 | +10.28% |
| 2024-09-10 | $1.07 | $1.05 | $0.02 | 261,973.0 | +0.94% |
| 2024-09-09 | $1.07 | $1.04 | $0.03 | 248,879.0 | -0.93% |
| 2024-09-06 | $1.11 | $1.05 | $0.06 | 293,667.0 | -1.83% |
| 2024-09-05 | $1.10 | $1.06 | $0.035 | 236,210.0 | +2.83% |
| 2024-09-04 | $1.08 | $1.06 | $0.02 | 239,305.0 | -1.85% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.31 | $1.02 | $0.29 | 7,304,005.0 | -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% |
Cel-Sci Corp. 주식 (CVM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.10 | $1.88 | $1.23 | 5,790,586.0 | -20.88% |
| 2022-11 | $3.66 | $2.79 | $0.875 | 2,906,479.0 | -14.41% |
| 2022-10 | $3.68 | $2.94 | $0.74 | 2,684,300.0 | +12.30% |
| 2022-09 | $4.46 | $3.09 | $1.37 | 3,660,341.0 | -21.57% |
| 2022-08 | $5.42 | $3.59 | $1.83 | 7,635,154.0 | +2.87% |
| 2022-07 | $4.77 | $3.29 | $1.48 | 6,946,469.0 | -14.89% |
| 2022-06 | $5.25 | $3.07 | $2.18 | 20,070,153.0 | +23.29% |
| 2022-05 | $4.17 | $2.49 | $1.68 | 16,186,190.0 | +27.62% |
| 2022-04 | $6.14 | $2.62 | $3.52 | 80,324,518.0 | -27.23% |
| 2022-03 | $5.94 | $3.80 | $2.14 | 19,826,356.0 | -32.01% |
| 2022-02 | $6.51 | $4.88 | $1.63 | 12,222,206.0 | -4.30% |
| 2022-01 | $7.73 | $5.11 | $2.62 | 14,723,057.0 | -14.93% |
0.05%
4.86%
자본화:
|
볼륨(24시간):