5 DAY PERFORMANCE
+125.65%
1 MONTH PERFORMANCE
+114.29%
3 MONTH PERFORMANCE
-29.08%
6 MONTH PERFORMANCE
-69.52%
YEAR-TO-DATE PERFORMANCE
+171.49%
1 YEAR PERFORMANCE
-83.70%
Altamira Therapeutics Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/11/2025 | $0.13 | $0.13 (1.53%) | $0.16 | $0.13 | 1,761 | $27,914 |
02/10/2025 | $0.11 | $0.12 (10.21%) | $0.19 | $0.11 | 108,753 | $24,827 |
02/07/2025 | $0.11 | $0.10 (-4.76%) | $0.16 | $0.10 | 63,033 | $20,996 |
02/06/2025 | $0.11 | $0.11 (0%) | $0.17 | $0.11 | 5,388 | $23,095 |
02/05/2025 | $0.14 | $0.11 (-23.72%) | $0.17 | $0.11 | 20,254 | $23,095 |
02/04/2025 | $0.12 | $0.14 (25.39%) | $0.18 | $0.11 | 36,084 | $30,276 |
02/03/2025 | $0.10 | $0.11 (6.33%) | $0.11 | $0.10 | 93,717 | $22,570 |
01/31/2025 | $0.11 | $0.11 (0%) | $0.12 | $0.11 | 14,750 | $23,095 |
01/30/2025 | $0.12 | $0.11 (-4.26%) | $0.12 | $0.11 | 22,697 | |
01/29/2025 | $0.13 | $0.12 (-10.85%) | $0.15 | $0.11 | 26,781 | $25,195 |
01/28/2025 | $0.11 | $0.14 (31.6%) | $0.14 | $0.11 | 461 | $30,393 |
01/27/2025 | $0.16 | $0.19 (19.41%) | $0.19 | $0.16 | 764 | $38,873 |
01/24/2025 | $0.15 | $0.12 (-17.79%) | $0.15 | $0.11 | 4,876 | |
01/23/2025 | $0.11 | $0.16 (49.57%) | $0.16 | $0.11 | 7,480 | |
01/22/2025 | $0.11 | $0.14 (27.27%) | $0.14 | $0.11 | 48,364 | |
01/21/2025 | $0.15 | $0.17 (13.33%) | $0.17 | $0.11 | 66,838 | $35,692 |
01/17/2025 | $0.10 | $0.13 (32%) | $0.14 | $0.10 | 5,068 | $27,714 |
01/16/2025 | $0.10 | $0.11 (10.66%) | $0.15 | $0.10 | 724,295 | $62,987 |
01/15/2025 | $0.12 | $0.11 (-8.33%) | $0.16 | $0.10 | 74,486 | $23,095 |
01/14/2025 | $0.17 | $0.13 (-23.53%) | $0.17 | $0.12 | 4,422 | $27,294 |
01/13/2025 | $0.14 | $0.18 (33.33%) | $0.18 | $0.14 | 13,423 | $37,792 |
01/10/2025 | $0.18 | $0.17 (-6.11%) | $0.19 | $0.12 | 33,124 | $35,482 |
01/08/2025 | $0.17 | $0.16 (-6.08%) | $0.18 | $0.16 | 2,286 | $33,719 |
01/07/2025 | $0.20 | $0.18 (-9.5%) | $0.20 | $0.16 | 15,379 | $37,792 |
01/06/2025 | $0.14 | $0.18 (31.22%) | $0.19 | $0.14 | 12,991 | $37,330 |
01/03/2025 | $0.11 | $0.20 (81.82%) | $0.20 | $0.11 | 69,215 | $41,991 |
01/02/2025 | $0.11 | $0.12 (10.91%) | $0.12 | $0.10 | 48,545 | |
12/31/2024 | $0.07 | $0.11 (57.86%) | $0.12 | $0.07 | 110,026 | $23,200 |
12/30/2024 | $0.10 | $0.07 (-26.32%) | $0.11 | $0.07 | 106,239 | $14,697 |
12/27/2024 | $0.08 | $0.08 (0%) | $0.10 | $0.08 | 35,067 | $16,796 |
12/26/2024 | $0.08 | $0.08 (-2.56%) | $0.10 | $0.08 | 95,740 | $16,796 |
12/24/2024 | $0.09 | $0.08 (-11.91%) | $0.09 | $0.08 | 68,895 | $17,237 |
12/23/2024 | $0.12 | $0.10 (-19.63%) | $0.12 | $0.09 | 259,989 | $20,139 |
12/20/2024 | $0.14 | $0.12 (-12.94%) | $0.20 | $0.10 | 745,082 | $25,153 |
12/19/2024 | $0.42 | $0.30 (-27.85%) | $0.43 | $0.30 | 830,271 | $62,987 |
12/18/2024 | $0.42 | $0.41 (-3.55%) | $0.43 | $0.40 | 46,437 | $85,053 |
12/17/2024 | $0.41 | $0.41 (0.1%) | $0.44 | $0.40 | 92,100 | $86,166 |
12/16/2024 | $0.43 | $0.42 (-3.46%) | $0.45 | $0.42 | 41,038 | $87,971 |
12/13/2024 | $0.44 | $0.43 (-1.83%) | $0.46 | $0.43 | 27,694 | $91,120 |
12/12/2024 | $0.45 | $0.46 (1.24%) | $0.46 | $0.43 | 34,830 | $95,865 |
12/11/2024 | $0.46 | $0.47 (2%) | $0.49 | $0.43 | 79,883 | $98,469 |
12/10/2024 | $0.47 | $0.46 (-2.17%) | $0.50 | $0.44 | 74,805 | $96,537 |
12/09/2024 | $0.52 | $0.49 (-5.69%) | $0.58 | $0.45 | 387,800 | $102,962 |
12/06/2024 | $0.48 | $0.52 (7.81%) | $0.53 | $0.47 | 167,246 | $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 |