CRYPTO:CTSIUSD
Cartesi / Us Dollar Cryptocurrency Price (Quote)
Buy CTSIUSD
*Your capital is at risk
$0.0227
-0.0007 (-3.07%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0213 | $0.0251 | Monday, 13th Jul 2026 CTSIUSD stock ended at $0.0227. This is 3.07% less than the trading day before Sunday, 12th Jul 2026. During the day the stock fluctuated 5.83% from a day low at $0.0222 to a day high of $0.0235. |
| 90 days | $0.0211 | $0.0442 | |
| 52 weeks | $0.0211 | $0.129 |
Historical Cartesi / US Dollar prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $0.0232 | $0.0235 | $0.0222 | $0.0227 | 2 234 805 |
| Jul 12, 2026 | $0.0236 | $0.0238 | $0.0232 | $0.0234 | 820 138 |
| Jul 11, 2026 | $0.0236 | $0.0236 | $0.0233 | $0.0234 | 1 808 752 |
| Jul 10, 2026 | $0.0235 | $0.0236 | $0.0235 | $0.0235 | 1 130 204 |
| Jul 09, 2026 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | 1 199 701 |
| Jul 08, 2026 | $0.0235 | $0.0244 | $0.0227 | $0.0239 | 6 975 259 |
| Jul 07, 2026 | $0.0235 | $0.0240 | $0.0235 | $0.0239 | 3 101 906 |
| Jul 06, 2026 | $0.0242 | $0.0242 | $0.0231 | $0.0237 | 1 164 299 |
| Jul 05, 2026 | $0.0242 | $0.0242 | $0.0239 | $0.0239 | 2 316 822 |
| Jul 04, 2026 | $0.0236 | $0.0237 | $0.0236 | $0.0236 | 1 637 431 |
| Jul 03, 2026 | $0.0236 | $0.0236 | $0.0234 | $0.0235 | 1 259 733 |
| Jul 02, 2026 | $0.0232 | $0.0232 | $0.0230 | $0.0231 | 1 469 541 |
| Jul 01, 2026 | $0.0216 | $0.0241 | $0.0213 | $0.0226 | 4 764 865 |
| Jun 30, 2026 | $0.0220 | $0.0226 | $0.0215 | $0.0216 | 1 639 064 |
| Jun 29, 2026 | $0.0219 | $0.0224 | $0.0217 | $0.0221 | 1 431 050 |
| Jun 28, 2026 | $0.0219 | $0.0219 | $0.0217 | $0.0219 | 2 537 791 |
| Jun 27, 2026 | $0.0215 | $0.0217 | $0.0215 | $0.0216 | 600 810 |
| Jun 26, 2026 | $0.0220 | $0.0222 | $0.0220 | $0.0220 | 866 051 |
| Jun 25, 2026 | $0.0215 | $0.0217 | $0.0215 | $0.0215 | 881 723 |
| Jun 24, 2026 | $0.0221 | $0.0221 | $0.0220 | $0.0220 | 1 115 220 |
| Jun 23, 2026 | $0.0226 | $0.0228 | $0.0226 | $0.0227 | 634 733 |
| Jun 22, 2026 | $0.0235 | $0.0242 | $0.0232 | $0.0234 | 723 969 |
| Jun 21, 2026 | $0.0235 | $0.0237 | $0.0235 | $0.0237 | 915 489 |
| Jun 20, 2026 | $0.0237 | $0.0238 | $0.0237 | $0.0238 | 870 383 |
| Jun 19, 2026 | $0.0234 | $0.0235 | $0.0234 | $0.0234 | 731 966 |
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