Stockscreener 앱 받기
0.8648
8.10%
0.0648
시간 외 거래:
.87
0.0052
+0.60%
C 3 Is Inc 주식 (CISS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.9571 | $0.83 | $0.1271 | 7,360,616.0 | +8.10% |
| 2026-03-18 | $0.8838 | $0.76 | $0.1238 | 552,968.0 | +6.65% |
| 2026-03-17 | $0.92 | $0.75 | $0.17 | 503,976.0 | -19.56% |
| 2026-03-16 | $1.12 | $0.90 | $0.22 | 512,853.0 | -16.74% |
| 2026-03-13 | $1.13 | $1.10 | $0.03 | 129,059.0 | +0.90% |
| 2026-03-12 | $1.15 | $1.09 | $0.055 | 267,797.0 | -1.77% |
| 2026-03-11 | $1.21 | $1.12 | $0.09 | 329,194.0 | -0.88% |
| 2026-03-10 | $1.42 | $1.09 | $0.33 | 2,654,496.0 | -3.39% |
| 2026-03-09 | $1.24 | $1.14 | $0.10 | 383,461.0 | -4.84% |
| 2026-03-06 | $1.41 | $1.21 | $0.20 | 806,360.0 | -13.29% |
| 2026-03-05 | $1.58 | $1.41 | $0.17 | 1,403,684.0 | -1.38% |
| 2026-03-04 | $1.57 | $1.45 | $0.118 | 1,118,595.0 | -11.04% |
| 2026-03-03 | $1.75 | $1.49 | $0.26 | 7,588,753.0 | +5.84% |
| 2026-03-02 | $1.69 | $1.49 | $0.20 | 1,284,938.0 | +0.00% |
| 2026-02-27 | $1.58 | $1.51 | $0.07 | 258,346.0 | +2.67% |
| 2026-02-26 | $1.58 | $1.49 | $0.09 | 454,991.0 | -14.77% |
| 2026-02-25 | $1.82 | $1.72 | $0.105 | 449,973.0 | +0.00% |
| 2026-02-24 | $1.82 | $1.71 | $0.11 | 349,126.0 | -5.38% |
| 2026-02-23 | $1.98 | $1.82 | $0.162 | 528,490.0 | -4.12% |
| 2026-02-20 | $1.99 | $1.70 | $0.2885 | 1,359,625.0 | -11.42% |
| 2026-02-19 | $2.75 | $1.84 | $0.91 | 39,660,228.0 | +31.14% |
| 2026-02-18 | $1.72 | $1.46 | $0.2599 | 282,746.0 | +9.87% |
C 3 Is Inc 주식 (CISS) 연도별 가격 이력
이 심층 분석에서는 C 3 Is Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CISS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 C 3 Is Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
C 3 Is Inc 주식 (CISS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $1.75 | $0.75 | $1.00 | 32,257,366.0 | -43.84% |
| 2026-02 | $2.87 | $1.40 | $1.47 | 161,859,833.0 | -15.85% |
| 2026-01 | $4.92 | $1.34 | $3.58 | 35,280,202.1 | -60.22% |
C 3 Is Inc 주식 (CISS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.80 | $4.00 | $34.80 | 1,924,197.6 | -87.01% |
| 2025-11 | $43.47 | $29.20 | $14.27 | 62,974.8 | -18.43% |
| 2025-10 | $118.8 | $40.60 | $78.20 | 5,016,406.4 | +1.21% |
| 2025-09 | $59.60 | $40.00 | $19.60 | 575,213.3 | -28.84% |
| 2025-08 | $76.00 | $57.60 | $18.40 | 258,281.8 | -5.85% |
| 2025-07 | $79.80 | $63.00 | $16.80 | 32,913.7 | -2.44% |
| 2025-06 | $88.00 | $61.20 | $26.80 | 114,704.0 | -9.39% |
| 2025-05 | $85.80 | $70.60 | $15.20 | 26,319.5 | -8.82% |
| 2025-04 | $90.00 | $57.00 | $33.00 | 64,036.6 | +1.79% |
| 2025-03 | $97.20 | $75.88 | $21.32 | 6,678.0 | -18.75% |
| 2025-02 | $152.4 | $96.00 | $56.40 | 11,756.6 | -32.77% |
| 2025-01 | $192.0 | $138.0 | $54.00 | 28,953.9 | -16.62% |
C 3 Is Inc 주식 (CISS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $241.5 | $165.0 | $76.50 | 16,701.8 | -27.54% |
| 2024-11 | $369.0 | $225.2 | $143.8 | 17,729.1 | -33.47% |
| 2024-10 | $375.0 | $324.0 | $51.00 | 9,592.4 | +3.51% |
| 2024-09 | $377.8 | $324.0 | $53.79 | 10,752.0 | -8.06% |
| 2024-08 | $456.0 | $339.0 | $117.0 | 18,070.7 | -6.06% |
| 2024-07 | $465.0 | $375.0 | $89.97 | 19,327.1 | -5.04% |
| 2024-06 | $561.0 | $369.0 | $192.0 | 56,326.2 | -22.78% |
| 2024-05 | $588.0 | $378.0 | $210.0 | 150,749.3 | +34.33% |
| 2024-04 | $1,635.0 | $333.0 | $1,302.0 | 185,718.8 | -61.49% |
| 2024-03 | $3,264.0 | $735.0 | $2,529.0 | 42,892.4 | -66.38% |
| 2024-02 | $5,163.0 | $2,940.0 | $2,223.0 | 5,306.0 | -28.08% |
| 2024-01 | $20,547.0 | $3,285.0 | $17,262.0 | 10,777.9 | -72.83% |
0.67%
1.25%
자본화:
|
볼륨(24시간):