Stockscreener 앱 받기
0.9399
10.43%
0.0888
시장 영업 전:
.90
-0.0399
-4.25%
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $1.03 | $0.82 | $0.21 | 431,055.0 | +10.43% |
| 2025-07-01 | $0.8799 | $0.80 | $0.0799 | 120,181.0 | +3.16% |
| 2025-06-30 | $0.8992 | $0.8003 | $0.0989 | 98,504.0 | -6.14% |
| 2025-06-27 | $0.8982 | $0.8103 | $0.0879 | 240,167.0 | +5.02% |
| 2025-06-26 | $0.838 | $0.7899 | $0.0481 | 105,864.0 | +4.62% |
| 2025-06-25 | $0.84 | $0.734 | $0.106 | 129,247.0 | +5.54% |
| 2025-06-24 | $0.79 | $0.75 | $0.04 | 260,419.0 | -0.13% |
| 2025-06-23 | $0.80 | $0.7303 | $0.0697 | 224,826.0 | -1.56% |
| 2025-06-20 | $0.85 | $0.77 | $0.08 | 199,530.0 | -7.31% |
| 2025-06-18 | $0.8599 | $0.80 | $0.0599 | 138,050.0 | +0.34% |
| 2025-06-17 | $0.84 | $0.79 | $0.05 | 123,605.0 | +2.22% |
| 2025-06-16 | $0.84 | $0.806 | $0.034 | 240,245.0 | +0.46% |
| 2025-06-13 | $0.8799 | $0.80 | $0.0799 | 335,697.0 | -9.29% |
| 2025-06-12 | $0.9292 | $0.8602 | $0.069 | 266,290.0 | -4.30% |
| 2025-06-11 | $0.98 | $0.90 | $0.08 | 389,653.0 | -5.10% |
| 2025-06-10 | $1.04 | $0.9417 | $0.0984 | 258,856.0 | -4.85% |
| 2025-06-09 | $1.07 | $1.00 | $0.07 | 177,935.0 | -0.96% |
| 2025-06-06 | $1.07 | $1.00 | $0.07 | 201,212.0 | +2.97% |
| 2025-06-05 | $1.06 | $0.9985 | $0.0615 | 169,385.0 | -4.72% |
| 2025-06-04 | $1.07 | $1.00 | $0.07 | 164,561.0 | +4.95% |
| 2025-06-03 | $1.08 | $0.9596 | $0.1204 | 390,196.0 | +1.00% |
Cns Pharmaceuticals Inc 주식 (CNSP) 연도별 가격 이력
이 심층 분석에서는 Cns Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNSP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cns Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.03 | $0.80 | $0.23 | 982,291.0 | +13.93% |
| 2025-06 | $1.08 | $0.7303 | $0.3497 | 4,463,278.0 | -19.90% |
| 2025-05 | $2.90 | $1.03 | $1.87 | 96,810,729.0 | -5.07% |
| 2025-04 | $1.46 | $0.7715 | $0.6885 | 4,141,302.0 | -20.22% |
| 2025-03 | $4.60 | $1.21 | $3.39 | 6,405,238.0 | -44.03% |
| 2025-02 | $9.50 | $2.24 | $7.26 | 20,563,374.2 | -48.90% |
| 2025-01 | $8.13 | $4.10 | $4.03 | 12,270,415.0 | -21.01% |
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.37 | $4.78 | $1.58 | 1,723,044.2 | +0.89% |
| 2024-11 | $7.25 | $5.00 | $2.25 | 3,657,504.8 | +0.36% |
| 2024-10 | $18.50 | $5.30 | $13.19 | 14,444,531.7 | -14.48% |
| 2024-09 | $8.44 | $6.42 | $2.01 | 588,893.4 | -16.98% |
| 2024-08 | $18.00 | $4.78 | $13.22 | 3,284,477.6 | -50.38% |
| 2024-07 | $148.0 | $15.00 | $133.0 | 2,978,073.9 | -79.95% |
| 2024-06 | $447.0 | $77.50 | $369.5 | 501,353.8 | -85.38% |
| 2024-05 | $800.0 | $475.0 | $325.0 | 7,393.6 | +2.29% |
| 2024-04 | $965.0 | $475.0 | $490.0 | 1,608.9 | -41.62% |
| 2024-03 | $1,195.0 | $675.5 | $519.5 | 2,456.6 | +30.22% |
| 2024-02 | $812.5 | $587.5 | $225.0 | 3,808.9 | +12.10% |
| 2024-01 | $3,250.0 | $572.5 | $2,677.5 | 3,710.2 | -80.47% |
Cns Pharmaceuticals Inc 주식 (CNSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5,725.0 | $2,475.0 | $3,250.0 | 1,091.6 | -38.94% |
| 2023-11 | $6,875.0 | $3,500.0 | $3,375.0 | 648.4 | +0.48% |
| 2023-10 | $6,850.0 | $2,575.5 | $4,274.5 | 892.1 | +81.58% |
| 2023-09 | $4,445.0 | $2,550.0 | $1,895.0 | 301.9 | -33.33% |
| 2023-08 | $5,766.5 | $3,000.0 | $2,766.5 | 2,454.3 | -24.34% |
| 2023-07 | $6,650.0 | $4,975.0 | $1,675.0 | 972.9 | +1.35% |
| 2023-06 | $7,450.0 | $4,500.0 | $2,950.0 | 5,970.7 | +21.20% |
| 2023-05 | $5,625.0 | $3,025.0 | $2,600.0 | 8,540.7 | +21.85% |
| 2023-04 | $11,000.0 | $1,526.3 | $9,473.8 | 78,182.7 | +51.00% |
| 2023-03 | $4,779.0 | $2,325.0 | $2,454.0 | 465.5 | -45.95% |
| 2023-02 | $6,428.0 | $3,875.0 | $2,553.0 | 440.1 | -16.29% |
| 2023-01 | $8,600.0 | $5,400.0 | $3,200.0 | 266.9 | -7.92% |
1.45%
0.86%
자본화:
|
볼륨(24시간):