Stockscreener 앱 받기
0.63
1.61%
0.01
Cyclo Therapeutics Inc 주식 (CYTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.632 | $0.60 | $0.032 | 26,548.0 | +1.61% |
| 2024-12-19 | $0.629 | $0.60 | $0.029 | 20,018.0 | -1.56% |
| 2024-12-18 | $0.66 | $0.6201 | $0.0399 | 86,267.0 | -4.58% |
| 2024-12-17 | $0.6621 | $0.57 | $0.0921 | 252,806.0 | +13.80% |
| 2024-12-16 | $0.60 | $0.57 | $0.03 | 37,719.0 | +0.01% |
| 2024-12-13 | $0.61 | $0.5701 | $0.0399 | 29,511.0 | -2.54% |
| 2024-12-12 | $0.62 | $0.5901 | $0.0299 | 62,082.0 | -1.26% |
| 2024-12-11 | $0.625 | $0.6026 | $0.0224 | 16,898.0 | -2.65% |
| 2024-12-10 | $0.638 | $0.6026 | $0.0354 | 63,912.0 | -0.80% |
| 2024-12-09 | $0.64 | $0.6027 | $0.0373 | 22,241.0 | +2.30% |
| 2024-12-06 | $0.6469 | $0.61 | $0.0369 | 38,420.0 | +1.21% |
| 2024-12-05 | $0.68 | $0.6026 | $0.0774 | 38,557.0 | -8.68% |
| 2024-12-04 | $0.68 | $0.62 | $0.06 | 11,856.0 | +0.00% |
| 2024-12-03 | $0.6909 | $0.645 | $0.0459 | 12,809.0 | -2.93% |
| 2024-12-02 | $0.6842 | $0.645 | $0.0392 | 13,187.0 | +5.82% |
| 2024-11-29 | $0.72 | $0.6425 | $0.0775 | 28,681.0 | -10.76% |
| 2024-11-27 | $0.72 | $0.636 | $0.084 | 14,805.0 | +6.04% |
| 2024-11-26 | $0.6858 | $0.60 | $0.0858 | 28,483.0 | +0.27% |
| 2024-11-25 | $0.6999 | $0.66 | $0.0399 | 45,842.0 | -7.23% |
| 2024-11-22 | $0.77 | $0.6811 | $0.0889 | 17,336.0 | +4.43% |
Cyclo Therapeutics Inc 주식 (CYTH) 연도별 가격 이력
이 심층 분석에서는 Cyclo Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CYTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cyclo Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cyclo Therapeutics Inc 주식 (CYTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.6909 | $0.57 | $0.1209 | 759,379.0 | -1.95% |
| 2024-11 | $0.77 | $0.60 | $0.17 | 452,187.0 | -14.10% |
| 2024-10 | $0.82 | $0.6742 | $0.1458 | 661,919.0 | -5.20% |
| 2024-09 | $0.7899 | $0.5946 | $0.1953 | 935,953.0 | +5.52% |
| 2024-08 | $1.29 | $0.70 | $0.59 | 1,533,087.0 | -37.17% |
| 2024-07 | $1.40 | $1.04 | $0.3599 | 2,414,968.0 | -6.30% |
| 2024-06 | $1.36 | $1.11 | $0.25 | 521,442.0 | -0.78% |
| 2024-05 | $1.62 | $1.25 | $0.3699 | 627,242.0 | -12.33% |
| 2024-04 | $1.79 | $1.10 | $0.69 | 2,096,422.0 | +5.04% |
| 2024-03 | $1.79 | $1.37 | $0.419 | 2,804,226.0 | -13.13% |
| 2024-02 | $1.92 | $1.53 | $0.39 | 662,026.0 | -15.34% |
| 2024-01 | $2.12 | $1.41 | $0.705 | 2,501,931.0 | +18.87% |
Cyclo Therapeutics Inc 주식 (CYTH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.95 | $1.11 | $0.84 | 2,641,495.0 | +10.42% |
| 2023-11 | $1.86 | $0.92 | $0.94 | 1,758,655.0 | +47.71% |
| 2023-10 | $1.40 | $0.8924 | $0.5073 | 780,628.0 | -31.35% |
| 2023-09 | $1.94 | $1.35 | $0.59 | 901,170.0 | -14.71% |
| 2023-08 | $2.12 | $1.22 | $0.9011 | 1,518,057.0 | +7.42% |
| 2023-07 | $1.77 | $1.33 | $0.4464 | 869,397.0 | -2.52% |
| 2023-06 | $2.57 | $1.20 | $1.37 | 3,419,040.0 | +31.40% |
| 2023-05 | $1.46 | $0.91 | $0.55 | 2,180,086.0 | +23.43% |
| 2023-04 | $1.05 | $0.67 | $0.3799 | 4,559,550.0 | +16.69% |
| 2023-03 | $1.53 | $0.819 | $0.711 | 1,997,466.0 | -43.24% |
| 2023-02 | $2.09 | $1.04 | $1.05 | 1,653,148.0 | -15.91% |
| 2023-01 | $2.50 | $1.32 | $1.18 | 1,954,882.0 | +23.94% |
Cyclo Therapeutics Inc 주식 (CYTH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.10 | $1.31 | $0.7901 | 2,288,364.0 | -4.70% |
| 2022-11 | $1.86 | $0.91 | $0.95 | 1,733,442.0 | -21.16% |
| 2022-10 | $2.21 | $1.79 | $0.42 | 546,369.0 | -2.07% |
| 2022-09 | $2.20 | $1.69 | $0.507 | 664,625.0 | -8.96% |
| 2022-08 | $2.75 | $1.83 | $0.9149 | 564,309.0 | +7.61% |
| 2022-07 | $2.47 | $1.82 | $0.6516 | 427,795.0 | +0.00% |
| 2022-06 | $2.47 | $1.90 | $0.57 | 372,807.0 | -14.35% |
| 2022-05 | $2.70 | $1.88 | $0.82 | 472,127.0 | -14.18% |
| 2022-04 | $3.35 | $2.46 | $0.89 | 674,355.0 | -15.46% |
| 2022-03 | $3.80 | $2.54 | $1.26 | 1,516,997.0 | -2.76% |
| 2022-02 | $4.04 | $2.86 | $1.18 | 845,387.0 | -11.41% |
| 2022-01 | $5.12 | $3.40 | $1.72 | 1,855,818.0 | -1.34% |
1.61%
1.65%
자본화:
|
볼륨(24시간):