Hot Features
프리미엄
Carmell Corporation (CTCX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0427 | -17.7916666667 | 0.24 | 0.25 | 0.1701 | 201074 | 0.20993394 | CS |
| 4 | -0.1277 | -39.2923076923 | 0.325 | 0.3389 | 0.1701 | 241614 | 0.24268981 | CS |
| 12 | -0.0268 | -11.9589468987 | 0.2241 | 1.2 | 0.1701 | 7630069 | 0.60893675 | CS |
| 26 | -0.3147 | -61.46484375 | 0.512 | 1.27 | 0.1701 | 5865385 | 0.58615852 | CS |
| 52 | -2.8327 | -93.4884488449 | 3.03 | 3.05 | 0.1701 | 2906331 | 0.58881183 | CS |
| 156 | -7.5027 | -97.4376623377 | 7.7 | 13.051 | 0.1701 | 1827742 | 0.72335522 | CS |
| 260 | -7.5027 | -97.4376623377 | 7.7 | 13.051 | 0.1701 | 1827742 | 0.72335522 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.1973 | 0.0027 | 1.39 | 0.199 | 0.2074 | 0.188 | 63435 |
| 1741304100 | 0.1946 | 0.0054 | 2.85 | 0.1957 | 0.206447 | 0.1901 | 43711 |
| 1741217700 | 0.1892 | -0.0078 | -3.96 | 0.1911 | 0.2116 | 0.18 | 152653 |
| 1741131300 | 0.197 | -0.0286 | -12.68 | 0.2306 | 0.2444 | 0.1701 | 379819 |
| 1741044900 | 0.2256 | -0.0094 | -4.00 | 0.232 | 0.25 | 0.2211 | 213839 |
| 1740785700 | 0.235 | -0.005 | -2.08 | 0.24 | 0.2427 | 0.2341 | 215347 |
| 1740699300 | 0.24 | 0.0022 | 0.93 | 0.235 | 0.2441 | 0.235 | 286427 |
| 1740612900 | 0.2378 | -0.0012 | -0.50 | 0.2371 | 0.2519989 | 0.2321 | 95713 |
| 1740526500 | 0.239 | -0.001 | -0.42 | 0.2328 | 0.2519 | 0.2328 | 88206 |
| 1740440100 | 0.24 | 0 | 0.00 | 0.24 | 0.249 | 0.2321 | 246962 |
| 1740180900 | 0.24 | 0.0011 | 0.46 | 0.2373 | 0.2473 | 0.2321 | 151192 |
| 1740094500 | 0.2389 | -0.0067 | -2.73 | 0.2375 | 0.25 | 0.232 | 103173 |
| 1740008100 | 0.2456 | 0.0011 | 0.45 | 0.246 | 0.26 | 0.2435 | 121655 |
| 1739921700 | 0.2445 | -0.0015 | -0.61 | 0.243 | 0.2665 | 0.2326 | 355870 |
| 1739576100 | 0.246 | 0.006 | 2.50 | 0.2406 | 0.246 | 0.2205 | 265798 |
| 1739489700 | 0.24 | -0.051 | -17.53 | 0.25 | 0.2565 | 0.231 | 1112633 |
| 1739403300 | 0.291 | -0.005351 | -1.81 | 0.27 | 0.3 | 0.2641 | 289847 |
| 1739316900 | 0.2963509 | 0.0142509 | 5.05 | 0.305 | 0.323 | 0.28 | 79720 |
| 1739230500 | 0.2821 | -0.0287 | -9.23 | 0.3052 | 0.32 | 0.28 | 266261 |
| 1738971300 | 0.3108 | -0.0273 | -8.07 | 0.325 | 0.3389 | 0.3043 | 121839 |
| 1738884900 | 0.3381 | 0.0161 | 5.00 | 0.3232 | 0.35 | 0.3029 | 185013 |
| 1738798500 | 0.322 | 0.0046 | 1.45 | 0.317 | 0.3276 | 0.3 | 459427 |
| 1738712100 | 0.3174 | -0.0056 | -1.73 | 0.3385 | 0.342 | 0.3174 | 263525 |
| 1738625700 | 0.323 | -0.111 | -25.58 | 0.406 | 0.43 | 0.32 | 573428 |
| 1738366500 | 0.434 | 0.0065 | 1.52 | 0.43 | 0.435 | 0.4035 | 65805 |
| 1738280100 | 0.4275 | -0.0315 | -6.86 | 0.4452 | 0.4489 | 0.369 | 137766 |
| 1738193700 | 0.459 | -0.0142 | -3.00 | 0.4585 | 0.47 | 0.42 | 146213 |
| 1738107300 | 0.4732 | 0.0352 | 8.04 | 0.4336 | 0.4732 | 0.4205 | 107340 |
| 1738020900 | 0.438 | -0.0135 | -2.99 | 0.414 | 0.4851 | 0.414 | 216685 |
| 1737761700 | 0.4515 | -0.0035 | -0.77 | 0.4325 | 0.4625 | 0.431001 | 114198 |
| 1737675300 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1737588900 | 0.455 | -0.0182 | -3.85 | 0.4785 | 0.4851 | 0.433 | 162509 |
| 1737502500 | 0.4732 | -0.052 | -9.90 | 0.5261 | 0.54 | 0.471 | 179828 |
| 1737156900 | 0.5252 | -0.0498 | -8.66 | 0.5577 | 0.584999 | 0.505 | 273365 |
| 1737070500 | 0.575 | 0.0435 | 8.18 | 0.5155999 | 0.625 | 0.515 | 309349 |
| 1736984100 | 0.5315 | -0.08435 | -13.70 | 0.585 | 0.676 | 0.4668 | 802317 |
| 1736897700 | 0.61585 | 0.06895 | 12.61 | 0.5305 | 0.665 | 0.5201 | 727388 |
| 1736811300 | 0.5469 | 0.054572 | 11.08 | 0.4387 | 0.5886 | 0.422 | 759086 |
| 1736552100 | 0.492328 | 0.072228 | 17.19 | 0.42 | 0.65 | 0.42 | 3842035 |
| 1736379300 | 0.4201 | -0.0246 | -5.53 | 0.42 | 0.4344 | 0.38071 | 481382 |
| 1736292900 | 0.4447 | -0.0475 | -9.65 | 0.4803 | 0.4803 | 0.369 | 1247842 |
| 1736206500 | 0.4922 | -0.1248 | -20.23 | 0.5899 | 0.5899 | 0.455 | 2211254 |
| 1735947300 | 0.617 | -0.0751 | -10.85 | 0.589 | 0.71 | 0.45 | 10174243 |
| 1735860900 | 0.6921 | 0.413 | 147.98 | 0.9451 | 1.2 | 0.64 | 313922805 |
| 1735688100 | 0.2791 | -0.0101 | -3.49 | 0.2888 | 0.3255 | 0.275 | 476775 |
| 1735601700 | 0.2892 | -0.0164 | -5.37 | 0.3056 | 0.3056 | 0.27 | 606456 |
| 1735342500 | 0.3056 | -0.0164 | -5.09 | 0.296 | 0.33 | 0.2851 | 1277637 |
| 1735256100 | 0.322 | 0.0373 | 13.10 | 0.2375 | 0.3375 | 0.2375 | 3284262 |
| 1735077840 | 0.2847 | 0.0591 | 26.20 | 0.4328 | 0.4796 | 0.261 | 61260796 |
| 1734996900 | 0.2256 | 0.0052 | 2.36 | 0.2199 | 0.229 | 0.2089 | 486169 |
| 1734737700 | 0.2204 | -0.0017 | -0.77 | 0.2154 | 0.23 | 0.2019 | 1279193 |
| 1734651300 | 0.2221 | -0.0082 | -3.56 | 0.225 | 0.2418 | 0.2112 | 370988 |
| 1734564900 | 0.2303 | 0.0003 | 0.13 | 0.231 | 0.2317 | 0.2179 | 282786 |
| 1734478500 | 0.23 | 0.0132 | 6.09 | 0.211 | 0.23 | 0.206 | 307695 |
| 1734392100 | 0.2168 | 0.0068 | 3.24 | 0.2118 | 0.2199 | 0.20008 | 203512 |
| 1734132900 | 0.21 | -0.0078 | -3.58 | 0.2241 | 0.2298 | 0.2049999 | 234012 |
| 1734046500 | 0.2178 | -0.0033 | -1.49 | 0.2296 | 0.2434 | 0.213 | 515404 |
| 1733960100 | 0.2211 | -0.0129 | -5.51 | 0.235 | 0.2352 | 0.2202 | 97035 |
| 1733873700 | 0.234 | -0.0441 | -15.86 | 0.2698 | 0.279 | 0.2213 | 1196545 |
| 1733787300 | 0.2781 | -0.0269 | -8.82 | 0.3 | 0.3061 | 0.257 | 391901 |
