-
5 DAY PERFORMANCE
+22.15% -
1 MONTH PERFORMANCE
+2.97% -
3 MONTH PERFORMANCE
-42.86% -
6 MONTH PERFORMANCE
-63.64% -
YEAR-TO-DATE PERFORMANCE
-85.06% -
1 YEAR PERFORMANCE
-94.88%
Altamira Therapeutics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $0.48 | $0.52 (7.81%) | $0.53 | $0.47 | 166,294 | $108,652 |
| 12/05/2024 | $0.46 | $0.49 (5.62%) | $0.52 | $0.45 | 236,300 | $102,542 |
| 12/04/2024 | $0.49 | $0.46 (-4.68%) | $0.55 | $0.45 | 812,223 | $97,419 |
| 12/03/2024 | $0.42 | $0.48 (13.73%) | $0.54 | $0.42 | 1.24 M | $100,526 |
| 12/02/2024 | $0.42 | $0.43 (1.36%) | $0.45 | $0.42 | 98,646 | $89,378 |
| 11/29/2024 | $0.40 | $0.43 (6.7%) | $0.43 | $0.40 | 81,348 | $90,281 |
| 11/27/2024 | $0.42 | $0.40 (-4.49%) | $0.43 | $0.40 | 56,800 | $84,524 |
| 11/26/2024 | $0.43 | $0.42 (-1.98%) | $0.45 | $0.42 | 40,544 | $88,496 |
| 11/25/2024 | $0.43 | $0.43 (-1.32%) | $0.44 | $0.42 | 20,419 | $89,378 |
| 11/22/2024 | $0.44 | $0.42 (-2.76%) | $0.47 | $0.42 | 67,900 | $88,811 |
| 11/21/2024 | $0.42 | $0.44 (3.18%) | $0.45 | $0.41 | 24,210 | $91,855 |
| 11/20/2024 | $0.41 | $0.44 (6.88%) | $0.45 | $0.41 | 36,346 | $92,359 |
| 11/19/2024 | $0.43 | $0.41 (-5.2%) | $0.47 | $0.40 | 77,413 | $86,417 |
| 11/18/2024 | $0.45 | $0.43 (-4.18%) | $0.47 | $0.43 | 93,819 | $90,533 |
| 11/15/2024 | $0.44 | $0.46 (3.5%) | $0.50 | $0.43 | 202,321 | $95,614 |
| 11/14/2024 | $0.41 | $0.43 (4.88%) | $0.62 | $0.41 | 999,500 | $90,281 |
| 11/13/2024 | $0.45 | $0.41 (-8.07%) | $0.49 | $0.40 | 110,906 | $87,047 |
| 11/12/2024 | $0.48 | $0.46 (-4.96%) | $0.50 | $0.46 | 36,500 | $96,579 |
| 11/11/2024 | $0.50 | $0.47 (-4.99%) | $0.50 | $0.47 | 53,008 | $98,742 |
| 11/08/2024 | $0.51 | $0.50 (-2.16%) | $0.51 | $0.49 | 24,155 | $104,768 |
| 11/07/2024 | $0.50 | $0.51 (1%) | $0.51 | $0.48 | 35,351 | $106,027 |
| 11/06/2024 | $0.50 | $0.50 (0.99%) | $0.51 | $0.49 | 20,737 | $106,017 |
| 11/05/2024 | $0.48 | $0.52 (7.53%) | $0.53 | $0.48 | 68,877 | $109,177 |
| 11/04/2024 | $0.50 | $0.52 (3.6%) | $0.53 | $0.48 | 35,408 | $108,757 |
| 11/01/2024 | $0.49 | $0.50 (2.88%) | $0.50 | $0.47 | 26,217 | $104,978 |
| 10/31/2024 | $0.51 | $0.48 (-5.12%) | $0.52 | $0.48 | 39,143 | $101,597 |
| 10/30/2024 | $0.50 | $0.48 (-3.89%) | $0.54 | $0.47 | 36,533 | $100,913 |
| 10/29/2024 | $0.48 | $0.50 (3.21%) | $0.50 | $0.45 | 32,951 | $104,705 |
| 10/28/2024 | $0.49 | $0.49 (1.48%) | $0.51 | $0.48 | 66,746 | $103,361 |
| 10/25/2024 | $0.53 | $0.51 (-3.88%) | $0.53 | $0.48 | 27,719 | $106,867 |
| 10/24/2024 | $0.56 | $0.50 (-10.71%) | $0.58 | $0.45 | 152,540 | $104,999 |
| 10/23/2024 | $0.56 | $0.57 (1.79%) | $0.58 | $0.55 | 37,900 | $119,674 |
| 10/22/2024 | $0.58 | $0.57 (-2.6%) | $0.60 | $0.54 | 48,322 | $118,646 |
| 10/21/2024 | $0.62 | $0.58 (-7.24%) | $0.62 | $0.57 | 67,459 | $120,745 |
| 10/18/2024 | $0.63 | $0.59 (-6.35%) | $0.63 | $0.58 | 62,100 | $123,873 |
| 10/17/2024 | $0.60 | $0.62 (3.17%) | $0.63 | $0.59 | 36,900 | $129,962 |
| 10/16/2024 | $0.61 | $0.60 (-0.64%) | $0.62 | $0.59 | 79,661 | $126,414 |
| 10/15/2024 | $0.60 | $0.59 (-1.8%) | $0.61 | $0.58 | 38,800 | $123,894 |
| 10/14/2024 | $0.62 | $0.62 (0.42%) | $0.62 | $0.60 | 12,925 | $130,172 |
| 10/11/2024 | $0.63 | $0.60 (-4.59%) | $0.63 | $0.59 | 64,406 | $125,994 |
| 10/10/2024 | $0.62 | $0.63 (1.61%) | $0.63 | $0.59 | 42,641 | $132,272 |
| 10/09/2024 | $0.62 | $0.64 (2.42%) | $0.64 | $0.62 | 28,100 | $134,371 |
| 10/08/2024 | $0.62 | $0.64 (2.42%) | $0.64 | $0.62 | 25,100 | $133,321 |
| 10/07/2024 | $0.62 | $0.62 (-0.32%) | $0.64 | $0.61 | 55,648 | $130,172 |
| 10/04/2024 | $0.62 | $0.66 (6.68%) | $0.66 | $0.61 | 52,314 | $138,423 |
| 10/03/2024 | $0.63 | $0.61 (-2.87%) | $0.66 | $0.61 | 44,540 | $128,073 |
| 10/02/2024 | $0.63 | $0.63 (-0.16%) | $0.66 | $0.61 | 27,900 | $132,062 |
| 10/01/2024 | $0.66 | $0.63 (-4.51%) | $0.66 | $0.60 | 65,522 | $132,125 |
| 09/30/2024 | $0.70 | $0.61 (-12.83%) | $0.70 | $0.60 | 99,935 | $128,115 |
| 09/27/2024 | $0.70 | $0.67 (-4.26%) | $0.70 | $0.67 | 65,000 | $140,712 |
| 09/26/2024 | $0.69 | $0.66 (-3.37%) | $0.70 | $0.66 | 45,210 | $139,383 |
| 09/25/2024 | $0.68 | $0.67 (-2.03%) | $0.70 | $0.67 | 90,700 | $140,670 |
| 09/24/2024 | $0.73 | $0.70 (-4.27%) | $0.74 | $0.67 | 70,100 | $146,549 |
| 09/23/2024 | $0.72 | $0.67 (-7.22%) | $0.75 | $0.67 | 67,346 | $140,250 |
| 09/20/2024 | $0.73 | $0.71 (-2.82%) | $0.74 | $0.71 | 53,800 | $149,110 |
| 09/19/2024 | $0.74 | $0.75 (1.08%) | $0.76 | $0.73 | 83,649 | $157,466 |
| 09/18/2024 | $0.76 | $0.75 (-1.57%) | $0.78 | $0.73 | 47,600 | $157,466 |
| 09/17/2024 | $0.75 | $0.76 (1.08%) | $0.79 | $0.75 | 27,800 | $159,587 |
| 09/16/2024 | $0.85 | $0.74 (-12.54%) | $0.85 | $0.74 | 140,235 | $156,039 |
| 09/13/2024 | $0.82 | $0.84 (2.38%) | $0.84 | $0.77 | 103,748 | $176,362 |
| 09/12/2024 | $0.89 | $0.76 (-14.63%) | $0.90 | $0.73 | 460,567 | $159,986 |
| 09/11/2024 | $0.89 | $0.88 (-1.4%) | $0.90 | $0.86 | 34,516 | $184,236 |
| 09/10/2024 | $0.92 | $0.89 (-2.72%) | $0.94 | $0.89 | 15,200 | $186,881 |
| 09/09/2024 | $0.90 | $0.91 (0.69%) | $0.93 | $0.88 | 41,820 | $190,261 |