-
5 DAY PERFORMANCE
+7.46% -
1 MONTH PERFORMANCE
-21.13% -
3 MONTH PERFORMANCE
-43.48% -
6 MONTH PERFORMANCE
-68.29% -
YEAR-TO-DATE PERFORMANCE
-85.06% -
1 YEAR PERFORMANCE
-82.67%
Altamira Therapeutics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $0.48 | $0.52 (7.53%) | $0.53 | $0.48 | 68,701 | $110,142 |
| 11/04/2024 | $0.50 | $0.52 (3.6%) | $0.53 | $0.48 | 35,358 | $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 |
| 09/06/2024 | $0.87 | $0.91 (4.5%) | $0.92 | $0.86 | 70,008 | $191,059 |
| 09/05/2024 | $0.90 | $0.92 (2.11%) | $0.93 | $0.87 | 24,400 | $193,159 |
| 09/04/2024 | $0.88 | $0.90 (2.17%) | $0.90 | $0.86 | 25,013 | $188,120 |
| 09/03/2024 | $0.89 | $0.90 (0.73%) | $0.92 | $0.85 | 33,743 | $188,750 |
| 08/30/2024 | $0.91 | $0.89 (-1.97%) | $0.93 | $0.89 | 37,040 | $187,301 |
| 08/29/2024 | $0.91 | $0.91 (0%) | $0.91 | $0.89 | 27,800 | $192,088 |
| 08/28/2024 | $0.90 | $0.91 (1.66%) | $0.92 | $0.89 | 23,639 | $192,088 |
| 08/27/2024 | $0.92 | $0.91 (-1.4%) | $0.93 | $0.90 | 47,946 | $191,080 |
| 08/26/2024 | $0.95 | $0.91 (-3.76%) | $0.95 | $0.91 | 36,610 | $191,647 |
| 08/23/2024 | $0.98 | $0.96 (-2.4%) | $1.05 | $0.91 | 223,163 | $200,570 |
| 08/22/2024 | $0.96 | $0.98 (2.28%) | $0.99 | $0.93 | 92,726 | $206,680 |
| 08/21/2024 | $0.94 | $0.99 (5.04%) | $0.99 | $0.90 | 81,000 | $207,499 |
| 08/20/2024 | $0.97 | $0.97 (0.1%) | $1.00 | $0.93 | 81,038 | $203,656 |
| 08/19/2024 | $0.91 | $1.00 (9.63%) | $1.00 | $0.90 | 276,600 | $209,913 |
| 08/16/2024 | $0.98 | $0.96 (-1.83%) | $1.02 | $0.83 | 1.04 M | $201,011 |
| 08/15/2024 | $1.18 | $1.01 (-14.41%) | $1.34 | $1.01 | 18.40 M | $212,055 |
| 08/14/2024 | $0.93 | $0.92 (-1.1%) | $0.93 | $0.90 | 24,701 | $193,117 |
| 08/13/2024 | $0.95 | $0.93 (-2.22%) | $0.97 | $0.87 | 50,406 | $195,027 |
| 08/12/2024 | $1.03 | $0.96 (-7.27%) | $1.09 | $0.88 | 362,000 | $200,528 |
| 08/09/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.98 | 19,930 | $214,154 |
| 08/08/2024 | $0.97 | $1.00 (2.99%) | $1.00 | $0.89 | 53,108 | $209,745 |
| 08/07/2024 | $0.97 | $0.94 (-3.09%) | $0.97 | $0.89 | 27,017 | $197,358 |
| 08/06/2024 | $0.89 | $0.93 (3.77%) | $0.99 | $0.87 | 196,515 | $194,418 |
| 08/05/2024 | $1.03 | $0.92 (-10.68%) | $1.08 | $0.79 | 111,800 | $193,159 |