Stockscreener 앱 받기
0.6414
1.01%
0.0064
Cytosorbents Corp 주식 (CTSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.6698 | $0.63 | $0.0398 | 50,620.0 | +1.01% |
| 2026-02-12 | $0.6899 | $0.63 | $0.0599 | 158,816.0 | +2.39% |
| 2026-02-11 | $0.6849 | $0.62 | $0.0649 | 121,360.0 | -7.43% |
| 2026-02-10 | $0.685 | $0.67 | $0.015 | 19,755.0 | -0.15% |
| 2026-02-09 | $0.716 | $0.67 | $0.046 | 25,949.0 | -0.15% |
| 2026-02-06 | $0.70 | $0.66 | $0.04 | 52,675.0 | +6.62% |
| 2026-02-05 | $0.7005 | $0.63 | $0.0705 | 70,024.0 | -6.09% |
| 2026-02-04 | $0.7299 | $0.67 | $0.0599 | 79,645.0 | -2.01% |
| 2026-02-03 | $0.73 | $0.67 | $0.06 | 158,937.0 | +1.23% |
| 2026-02-02 | $0.678 | $0.633 | $0.045 | 44,355.0 | +7.41% |
| 2026-01-30 | $0.6778 | $0.63 | $0.0478 | 128,563.0 | -4.43% |
| 2026-01-29 | $0.6999 | $0.6411 | $0.0588 | 67,757.0 | -3.50% |
| 2026-01-28 | $0.6999 | $0.6602 | $0.0397 | 62,644.0 | +0.90% |
| 2026-01-27 | $0.6799 | $0.6309 | $0.049 | 159,060.0 | +2.58% |
| 2026-01-26 | $0.7023 | $0.65 | $0.0523 | 109,644.0 | -2.96% |
| 2026-01-23 | $0.7299 | $0.6702 | $0.0597 | 53,869.0 | +0.58% |
| 2026-01-22 | $0.7071 | $0.6744 | $0.0327 | 78,043.0 | -0.72% |
| 2026-01-21 | $0.7101 | $0.6794 | $0.0307 | 61,764.0 | +0.55% |
| 2026-01-20 | $0.7103 | $0.6754 | $0.0349 | 38,766.0 | -3.50% |
| 2026-01-16 | $0.7189 | $0.69 | $0.0289 | 31,276.0 | +1.64% |
| 2026-01-15 | $0.7288 | $0.67 | $0.0588 | 59,511.0 | -3.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.73 | $0.62 | $0.11 | 832,756.0 | +1.81% |
| 2026-01 | $0.74 | $0.63 | $0.11 | 1,481,571.0 | -1.44% |
Cytosorbents Corp 주식 (CTSO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.83 | $0.60 | $0.23 | 2,719,080.0 | -20.83% |
| 2025-11 | $0.85 | $0.60 | $0.25 | 2,554,056.0 | +2.04% |
| 2025-10 | $1.02 | $0.7712 | $0.2488 | 1,713,456.0 | -14.89% |
| 2025-09 | $1.04 | $0.8663 | $0.1737 | 1,538,344.0 | -0.99% |
| 2025-08 | $1.22 | $0.7724 | $0.4476 | 7,640,908.0 | +10.99% |
| 2025-07 | $1.30 | $0.8493 | $0.4507 | 2,042,441.0 | -33.59% |
| 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
| 월 | 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% |
1.33%
0.51%
자본화:
|
볼륨(24시간):