Stockscreener 앱 받기
0.8019
11.86%
-0.1079
시간 외 거래:
.79
-0.0119
-1.48%
Cyclo Therapeutics Inc 주식 (CYTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-24 | $0.9098 | $0.8019 | $0.1079 | 99,447.0 | -11.86% |
| 2025-02-21 | $0.9526 | $0.87 | $0.0826 | 87,334.0 | -4.03% |
| 2025-02-20 | $0.9666 | $0.8511 | $0.1155 | 94,767.0 | -0.21% |
| 2025-02-19 | $0.97 | $0.9001 | $0.0699 | 63,213.0 | +2.13% |
| 2025-02-18 | $0.9994 | $0.8505 | $0.1489 | 151,737.0 | -4.64% |
| 2025-02-14 | $1.06 | $0.97 | $0.09 | 150,578.0 | -6.20% |
| 2025-02-13 | $1.06 | $0.90 | $0.16 | 500,454.0 | +11.83% |
| 2025-02-12 | $0.95 | $0.825 | $0.125 | 399,669.0 | +0.85% |
| 2025-02-11 | $0.9797 | $0.90 | $0.0797 | 621,034.0 | -0.63% |
| 2025-02-10 | $1.10 | $0.90 | $0.20 | 2,229,636.0 | -22.02% |
| 2025-02-07 | $1.45 | $0.97 | $0.48 | 84,296,897.0 | +54.55% |
| 2025-02-06 | $0.83 | $0.75 | $0.08 | 112,656.0 | -3.75% |
| 2025-02-05 | $0.85 | $0.78 | $0.07 | 119,949.0 | +0.39% |
| 2025-02-04 | $0.7985 | $0.75 | $0.0485 | 42,125.0 | +4.88% |
| 2025-02-03 | $0.7734 | $0.75 | $0.0234 | 22,264.0 | -1.32% |
| 2025-01-31 | $0.7896 | $0.71 | $0.0796 | 29,986.0 | +9.61% |
| 2025-01-30 | $0.80 | $0.7023 | $0.0977 | 40,199.0 | -9.44% |
| 2025-01-29 | $0.80 | $0.7303 | $0.0697 | 57,116.0 | -2.05% |
| 2025-01-28 | $0.8248 | $0.75 | $0.0748 | 38,988.0 | -1.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $1.45 | $0.75 | $0.70 | 89,091,207.0 | +4.14% |
| 2025-01 | $0.87 | $0.5804 | $0.2896 | 981,806.0 | +30.51% |
Cyclo Therapeutics Inc 주식 (CYTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.6909 | $0.57 | $0.1209 | 985,160.0 | -6.38% |
| 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% |
0.92%
1.31%
자본화:
|
볼륨(24시간):