1.09
price up icon9.00%   0.09
after-market 시간 외 거래: 1.03 -0.06 -5.50%
loading

Cytosorbents Corp 주식 (CTSO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $1.13 $1.00 $0.13 201,856.0 +9.00%
2025-07-02 $1.12 $0.929 $0.191 573,798.0 -22.48%
2025-07-01 $1.30 $1.25 $0.0477 56,429.0 +0.78%
2025-06-30 $1.30 $1.25 $0.055 104,594.0 +4.07%
2025-06-27 $1.25 $1.14 $0.1099 187,754.0 +4.24%
2025-06-26 $1.21 $1.15 $0.06 46,845.0 -1.67%
2025-06-25 $1.23 $1.10 $0.13 77,853.0 +0.00%
2025-06-24 $1.39 $1.20 $0.19 129,601.0 -4.76%
2025-06-23 $1.37 $1.18 $0.19 210,583.0 +6.78%
2025-06-20 $1.27 $1.12 $0.155 335,298.0 +1.72%
2025-06-18 $1.24 $1.16 $0.0849 44,051.0 -3.33%
2025-06-17 $1.25 $1.15 $0.10 75,233.0 -1.64%
2025-06-16 $1.29 $1.04 $0.25 195,681.0 +11.93%
2025-06-13 $1.11 $1.03 $0.08 69,364.0 +1.87%
2025-06-12 $1.10 $1.05 $0.05 23,276.0 -1.83%
2025-06-11 $1.12 $1.04 $0.08 45,671.0 +2.83%
2025-06-10 $1.09 $1.02 $0.07 80,821.0 -1.85%
2025-06-09 $1.09 $1.03 $0.06 92,964.0 +1.89%
2025-06-06 $1.06 $1.02 $0.0399 61,499.0 +0.95%
2025-06-05 $1.06 $0.98 $0.08 70,967.0 +5.00%
2025-06-04 $1.05 $1.00 $0.055 103,333.0 +0.00%

Cytosorbents Corp 주식 (CTSO) 연도별 가격 이력

이 심층 분석에서는 Cytosorbents Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTSO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cytosorbents Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Cytosorbents Corp 주식 (CTSO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $1.30 $0.929 $0.371 1,033,939.0 -14.84%
2025-06 $1.39 $0.842 $0.548 2,153,956.0 +52.38%
2025-05 $1.07 $0.8012 $0.2688 3,059,371.0 -16.83%
2025-04 $1.16 $0.93 $0.23 1,525,984.0 +1.00%
2025-03 $1.16 $0.9663 $0.1937 1,753,552.0 -5.66%
2025-02 $1.61 $0.9587 $0.6513 2,943,703.0 +5.47%
2025-01 $1.15 $0.8224 $0.3226 9,848,845.0 +10.44%

Cytosorbents Corp 주식 (CTSO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.09 $0.8024 $0.2876 3,347,270.0 -7.22%
2024-11 $1.04 $0.7101 $0.3299 3,089,357.0 -3.96%
2024-10 $1.54 $0.995 $0.545 2,335,604.0 -32.67%
2024-09 $1.59 $0.93 $0.66 2,032,848.0 +42.86%
2024-08 $1.23 $0.8526 $0.3774 1,551,555.0 -12.50%
2024-07 $1.25 $0.70 $0.55 3,097,105.0 +70.70%
2024-06 $0.94 $0.703 $0.237 1,723,457.0 -21.90%
2024-05 $0.99 $0.7995 $0.1905 2,226,000.0 +11.12%
2024-04 $1.02 $0.782 $0.238 2,064,941.0 -14.74%
2024-03 $1.05 $0.86 $0.19 2,061,052.0 -0.94%
2024-02 $1.06 $0.93 $0.13 2,075,528.0 -5.05%
2024-01 $1.11 $0.84 $0.27 6,465,782.0 -9.01%

Cytosorbents Corp 주식 (CTSO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $2.15 $0.9109 $1.24 13,612,011.0 -7.50%
2023-11 $1.55 $1.06 $0.4887 2,662,852.0 -22.08%
2023-10 $1.96 $1.40 $0.56 1,880,349.0 -18.09%
2023-09 $2.67 $1.82 $0.845 1,446,559.0 -27.13%
2023-08 $3.70 $2.41 $1.29 1,249,423.0 -27.73%
2023-07 $4.29 $3.17 $1.12 1,631,688.0 -0.56%
2023-06 $3.68 $2.97 $0.7098 840,505.0 +20.88%
2023-05 $3.66 $2.37 $1.29 1,607,728.0 +21.22%
2023-04 $3.50 $2.33 $1.17 1,159,099.0 -27.30%
2023-03 $4.20 $3.08 $1.12 1,709,919.0 +9.42%
2023-02 $4.59 $2.76 $1.83 2,609,051.0 +7.69%
2023-01 $2.91 $1.53 $1.38 2,063,385.0 +84.52%
$301.05
price down icon 0.19%
medical_devices PHG
$24.17
price down icon 1.43%
medical_devices STE
$237.55
price down icon 0.29%
$82.93
price down icon 0.78%
$76.07
price down icon 0.07%
medical_devices EW
$76.79
price down icon 0.30%
자본화:     |  볼륨(24시간):