Cotana Group JSC (HNX:CSC)
Vietnam · Delayed Price · Currency is VND 24,900
0.00 (0.00%)
At close: Aug 4, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 24,900.00 | 25,500.00 | 22,600.00 | 23,700.00 | 23,700.00 | -4.82% | 223,370 |
| Aug 4, 2025 | 24,900.00 | 26,900.00 | 24,400.00 | 24,900.00 | 24,900.00 | - | 191,614 |
| Aug 1, 2025 | 23,000.00 | 24,900.00 | 22,900.00 | 24,900.00 | 24,900.00 | 9.69% | 388,354 |
| Jul 31, 2025 | 22,500.00 | 22,900.00 | 22,000.00 | 22,700.00 | 22,700.00 | 1.79% | 223,966 |
| Jul 30, 2025 | 21,600.00 | 22,300.00 | 21,400.00 | 22,300.00 | 22,300.00 | 3.24% | 55,228 |
| Jul 29, 2025 | 22,400.00 | 22,800.00 | 21,600.00 | 21,600.00 | 21,600.00 | -3.57% | 120,676 |
| Jul 28, 2025 | 21,800.00 | 22,700.00 | 21,700.00 | 22,400.00 | 22,400.00 | 2.75% | 180,038 |
| Jul 25, 2025 | 22,000.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | -0.91% | 69,008 |
| Jul 24, 2025 | 22,000.00 | 22,300.00 | 21,700.00 | 22,000.00 | 22,000.00 | - | 45,915 |
| Jul 23, 2025 | 23,000.00 | 23,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -3.51% | 55,325 |
| Jul 22, 2025 | 22,000.00 | 22,800.00 | 21,800.00 | 22,800.00 | 22,800.00 | 0.44% | 52,158 |
| Jul 21, 2025 | 23,000.00 | 23,400.00 | 21,900.00 | 22,700.00 | 22,700.00 | 1.34% | 94,850 |
| Jul 18, 2025 | 22,400.00 | 23,000.00 | 22,200.00 | 22,400.00 | 22,400.00 | 0.45% | 102,522 |
| Jul 17, 2025 | 21,000.00 | 22,600.00 | 21,000.00 | 22,300.00 | 22,300.00 | 4.21% | 151,367 |
| Jul 16, 2025 | 21,500.00 | 21,500.00 | 21,100.00 | 21,400.00 | 21,400.00 | 1.42% | 24,394 |
| Jul 15, 2025 | 22,100.00 | 22,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | -2.76% | 70,520 |
| Jul 14, 2025 | 21,900.00 | 21,900.00 | 21,100.00 | 21,700.00 | 21,700.00 | -0.91% | 21,227 |
| Jul 11, 2025 | 21,800.00 | 22,900.00 | 21,600.00 | 21,900.00 | 21,900.00 | 1.86% | 59,903 |
| Jul 10, 2025 | 21,400.00 | 21,800.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.47% | 51,448 |
| Jul 9, 2025 | 21,400.00 | 22,000.00 | 20,800.00 | 21,400.00 | 21,400.00 | 1.42% | 42,840 |
| Jul 8, 2025 | 21,300.00 | 21,300.00 | 20,800.00 | 21,100.00 | 21,100.00 | - | 49,177 |
| Jul 7, 2025 | 20,800.00 | 21,400.00 | 20,800.00 | 21,100.00 | 21,100.00 | 1.44% | 36,260 |
| Jul 4, 2025 | 20,700.00 | 21,000.00 | 20,300.00 | 20,800.00 | 20,800.00 | 1.96% | 39,961 |
| Jul 3, 2025 | 20,600.00 | 21,000.00 | 20,100.00 | 20,400.00 | 20,400.00 | -0.97% | 31,437 |
| Jul 2, 2025 | 20,500.00 | 20,700.00 | 20,200.00 | 20,600.00 | 20,600.00 | -0.48% | 4,861 |
| Jul 1, 2025 | 20,900.00 | 20,900.00 | 20,000.00 | 20,700.00 | 20,700.00 | - | 26,270 |
| Jun 30, 2025 | 21,000.00 | 21,200.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0.49% | 16,347 |
| Jun 27, 2025 | 20,600.00 | 20,900.00 | 20,500.00 | 20,600.00 | 20,600.00 | -1.90% | 9,871 |
| Jun 26, 2025 | 21,000.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.94% | 10,939 |
| Jun 25, 2025 | 21,200.00 | 21,300.00 | 20,800.00 | 21,200.00 | 21,200.00 | - | 8,446 |
| Jun 24, 2025 | 21,500.00 | 21,600.00 | 20,800.00 | 21,200.00 | 21,200.00 | 6.48% | 29,850 |
| Jun 23, 2025 | 20,000.00 | 20,909.09 | 19,909.09 | 19,909.09 | 19,909.09 | -3.52% | 65,606 |
| Jun 20, 2025 | 20,545.46 | 20,818.18 | 20,363.64 | 20,636.36 | 20,636.36 | -0.44% | 7,041 |
| Jun 19, 2025 | 20,636.36 | 20,727.27 | 20,454.55 | 20,727.27 | 20,727.27 | 0.88% | 24,720 |
| Jun 18, 2025 | 20,454.55 | 21,000.00 | 20,272.73 | 20,545.46 | 20,545.46 | 1.35% | 27,062 |
| Jun 17, 2025 | 20,454.55 | 20,454.55 | 19,545.46 | 20,272.73 | 20,272.73 | 3.24% | 8,272 |
| Jun 16, 2025 | 19,545.46 | 20,545.46 | 19,545.46 | 19,636.36 | 19,636.36 | -4.42% | 91,270 |
| Jun 13, 2025 | 20,000.00 | 20,636.36 | 20,000.00 | 20,545.46 | 20,545.46 | -0.44% | 19,565 |
| Jun 12, 2025 | 20,818.18 | 21,181.82 | 20,363.64 | 20,636.36 | 20,636.36 | - | 14,971 |
| Jun 11, 2025 | 20,909.09 | 21,181.82 | 20,090.91 | 20,636.36 | 20,636.36 | - | 4,764 |
| Jun 10, 2025 | 20,909.09 | 21,272.73 | 20,363.64 | 20,636.36 | 20,636.36 | - | 18,727 |
| Jun 9, 2025 | 21,090.91 | 21,727.27 | 20,454.55 | 20,636.36 | 20,636.36 | -2.99% | 78,015 |
| Jun 6, 2025 | 18,818.18 | 21,727.27 | 18,818.18 | 21,272.73 | 21,272.73 | 2.18% | 102,949 |
| Jun 5, 2025 | 20,909.09 | 21,090.91 | 20,454.55 | 20,818.18 | 20,818.18 | 0.88% | 37,125 |
| Jun 4, 2025 | 21,000.00 | 21,090.91 | 20,363.64 | 20,636.36 | 20,636.36 | -2.58% | 21,085 |
| Jun 3, 2025 | 20,909.09 | 21,545.46 | 20,545.46 | 21,181.82 | 21,181.82 | 1.75% | 137,258 |
| Jun 2, 2025 | 20,272.73 | 21,363.64 | 20,272.73 | 20,818.18 | 20,818.18 | 0.44% | 44,575 |
| May 30, 2025 | 20,909.09 | 21,272.73 | 20,090.91 | 20,727.27 | 20,727.27 | - | 23,769 |
| May 29, 2025 | 20,818.18 | 20,818.18 | 19,909.09 | 20,727.27 | 20,727.27 | -0.44% | 17,257 |
| May 28, 2025 | 20,727.27 | 21,272.73 | 20,454.55 | 20,818.18 | 20,818.18 | 0.44% | 111,252 |