CRYPTO:CTSIUSD
Cartesi / Us Dollar Cryptocurrency Price (Quote)
Buy CTSIUSD
*Your capital is at risk
$0.0264
-0.0019 (-6.81%)
At Close: Jun 02, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0256 | $0.0350 | Tuesday, 2nd Jun 2026 CTSIUSD stock ended at $0.0264. This is 6.81% less than the trading day before Monday, 1st Jun 2026. During the day the stock fluctuated 11.33% from a day low at $0.0256 to a day high of $0.0285. |
| 90 days | $0.0214 | $0.0537 | |
| 52 weeks | $0.0214 | $0.129 |
Historical Cartesi / US Dollar prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 02, 2026 | $0.0285 | $0.0285 | $0.0256 | $0.0264 | 2 486 287 |
| Jun 01, 2026 | $0.0291 | $0.0296 | $0.0279 | $0.0284 | 2 460 006 |
| May 31, 2026 | $0.0287 | $0.0297 | $0.0281 | $0.0291 | 3 243 578 |
| May 30, 2026 | $0.0277 | $0.0298 | $0.0277 | $0.0288 | 4 504 047 |
| May 29, 2026 | $0.0274 | $0.0282 | $0.0267 | $0.0275 | 1 489 069 |
| May 28, 2026 | $0.0281 | $0.0282 | $0.0267 | $0.0272 | 1 350 718 |
| May 27, 2026 | $0.0287 | $0.0295 | $0.0279 | $0.0280 | 1 756 858 |
| May 26, 2026 | $0.0297 | $0.0298 | $0.0286 | $0.0287 | 1 268 172 |
| May 25, 2026 | $0.0297 | $0.0303 | $0.0295 | $0.0298 | 1 838 386 |
| May 24, 2026 | $0.0306 | $0.0307 | $0.0292 | $0.0297 | 1 801 871 |
| May 23, 2026 | $0.0298 | $0.0309 | $0.0290 | $0.0306 | 1 634 281 |
| May 22, 2026 | $0.0303 | $0.0308 | $0.0295 | $0.0295 | 1 922 771 |
| May 21, 2026 | $0.0300 | $0.0307 | $0.0299 | $0.0304 | 1 801 519 |
| May 20, 2026 | $0.0293 | $0.0301 | $0.0292 | $0.0300 | 1 122 610 |
| May 19, 2026 | $0.0297 | $0.0303 | $0.0292 | $0.0293 | 2 141 676 |
| May 18, 2026 | $0.0300 | $0.0304 | $0.0289 | $0.0297 | 3 343 287 |
| May 17, 2026 | $0.0300 | $0.0310 | $0.0291 | $0.0302 | 5 174 347 |
| May 16, 2026 | $0.0308 | $0.0310 | $0.0293 | $0.0298 | 1 354 559 |
| May 15, 2026 | $0.0323 | $0.0325 | $0.0302 | $0.0310 | 1 978 237 |
| May 14, 2026 | $0.0323 | $0.0330 | $0.0318 | $0.0324 | 1 596 561 |
| May 13, 2026 | $0.0342 | $0.0349 | $0.0321 | $0.0327 | 2 436 087 |
| May 12, 2026 | $0.0348 | $0.0348 | $0.0337 | $0.0343 | 2 293 539 |
| May 11, 2026 | $0.0348 | $0.0348 | $0.0346 | $0.0346 | 1 899 316 |
| May 10, 2026 | $0.0342 | $0.0350 | $0.0338 | $0.0343 | 3 022 361 |
| May 09, 2026 | $0.0340 | $0.0346 | $0.0338 | $0.0339 | 1 769 950 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CTSIUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the CTSIUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CTSIUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In