ストックスクリーナーアプリを入手
4.8765
1.96%
0.0765
Citizens Inc (CIA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-22 | $5.04 | $4.77 | $0.27 | 49,558.0 | +1.56% |
| 2024-11-21 | $4.88 | $4.62 | $0.26 | 74,889.0 | +3.23% |
| 2024-11-20 | $4.67 | $4.55 | $0.12 | 45,924.0 | +1.53% |
| 2024-11-19 | $4.70 | $4.55 | $0.15 | 54,001.0 | -1.72% |
| 2024-11-18 | $4.85 | $4.60 | $0.25 | 77,932.0 | +1.97% |
| 2024-11-15 | $4.60 | $4.34 | $0.26 | 80,632.0 | +1.11% |
| 2024-11-14 | $4.59 | $4.37 | $0.225 | 68,936.0 | +2.96% |
| 2024-11-13 | $4.50 | $4.33 | $0.1681 | 48,803.0 | +0.23% |
| 2024-11-12 | $4.52 | $4.28 | $0.238 | 110,892.0 | -2.01% |
| 2024-11-11 | $4.67 | $4.39 | $0.28 | 140,184.0 | -5.89% |
| 2024-11-08 | $5.00 | $4.60 | $0.40 | 150,646.0 | -5.38% |
| 2024-11-07 | $5.14 | $4.95 | $0.19 | 72,313.0 | -1.95% |
| 2024-11-06 | $5.29 | $4.96 | $0.33 | 86,766.0 | +3.43% |
| 2024-11-05 | $5.12 | $4.73 | $0.39 | 109,894.0 | +0.41% |
| 2024-11-04 | $4.95 | $4.58 | $0.37 | 159,683.0 | +7.41% |
| 2024-11-01 | $4.79 | $4.54 | $0.25 | 119,331.0 | -2.96% |
| 2024-10-31 | $4.86 | $4.62 | $0.233 | 71,842.0 | -1.25% |
| 2024-10-30 | $4.88 | $4.65 | $0.23 | 59,113.0 | -0.62% |
| 2024-10-29 | $5.07 | $4.78 | $0.2849 | 67,800.0 | -0.62% |
| 2024-10-28 | $5.24 | $4.76 | $0.48 | 193,236.0 | +0.41% |
| 2024-10-25 | $5.05 | $4.63 | $0.415 | 175,541.0 | -0.82% |
| 2024-10-24 | $4.90 | $4.35 | $0.55 | 192,330.0 | +10.43% |
| 2024-10-23 | $4.75 | $4.37 | $0.38 | 113,353.0 | -8.12% |
Citizens Inc (CIA) 株の年ごとの株価履歴
この詳細な分析では、Citizens Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCIA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Citizens Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCitizens Inc (CIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $5.29 | $4.28 | $1.01 | 1,450,384.0 | +3.07% |
| 2024-10 | $5.95 | $3.45 | $2.50 | 3,890,787.0 | +30.66% |
| 2024-09 | $3.76 | $2.84 | $0.9215 | 2,008,322.0 | +25.69% |
| 2024-08 | $3.29 | $2.33 | $0.96 | 1,126,819.0 | +11.20% |
| 2024-07 | $2.97 | $2.58 | $0.39 | 812,056.0 | -4.78% |
| 2024-06 | $3.20 | $2.59 | $0.61 | 926,264.0 | -4.56% |
| 2024-05 | $3.09 | $2.05 | $1.04 | 1,779,964.0 | +27.80% |
| 2024-04 | $2.38 | $1.78 | $0.60 | 1,178,405.0 | +4.21% |
| 2024-03 | $2.96 | $1.96 | $1.00 | 1,246,576.0 | -23.84% |
| 2024-02 | $3.15 | $2.61 | $0.54 | 1,079,514.0 | +0.36% |
| 2024-01 | $2.96 | $2.46 | $0.50 | 851,640.0 | +4.09% |
2023年のCitizens Inc (CIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.69 | $2.69 | $1.00 | 1,269,041.0 | -18.48% |
| 2023-11 | $3.62 | $2.79 | $0.83 | 1,180,802.0 | +10.37% |
| 2023-10 | $3.38 | $2.72 | $0.66 | 1,343,967.0 | +4.91% |
| 2023-09 | $3.25 | $2.81 | $0.44 | 818,338.0 | -5.63% |
| 2023-08 | $3.25 | $2.51 | $0.74 | 903,088.0 | +17.51% |
| 2023-07 | $2.75 | $2.30 | $0.45 | 713,658.0 | +6.64% |
| 2023-06 | $2.75 | $2.03 | $0.72 | 1,472,827.0 | +14.76% |
| 2023-05 | $2.54 | $1.64 | $0.90 | 3,997,266.0 | +12.30% |
| 2023-04 | $4.00 | $1.87 | $2.13 | 1,579,499.0 | -49.60% |
| 2023-03 | $3.75 | $2.84 | $0.91 | 1,086,345.0 | +25.76% |
| 2023-02 | $3.00 | $2.34 | $0.66 | 624,233.0 | +22.92% |
| 2023-01 | $2.60 | $2.05 | $0.55 | 566,064.0 | +12.68% |
2022年のCitizens Inc (CIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $3.31 | $2.01 | $1.30 | 1,291,856.0 | -22.26% |
| 2022-11 | $3.65 | $1.93 | $1.72 | 1,182,286.0 | +1.86% |
| 2022-10 | $3.51 | $2.57 | $0.9425 | 674,453.0 | -19.46% |
| 2022-09 | $3.82 | $3.29 | $0.53 | 1,023,914.0 | -11.87% |
| 2022-08 | $4.12 | $3.72 | $0.405 | 1,297,739.0 | -2.07% |
| 2022-07 | $4.33 | $3.81 | $0.52 | 1,441,776.0 | -7.64% |
| 2022-06 | $4.52 | $3.17 | $1.35 | 10,462,732.0 | +26.20% |
| 2022-05 | $3.60 | $2.45 | $1.15 | 4,053,940.0 | +11.04% |
| 2022-04 | $4.43 | $2.93 | $1.50 | 2,808,202.0 | -29.48% |
| 2022-03 | $4.43 | $4.02 | $0.41 | 2,105,629.0 | -0.24% |
| 2022-02 | $4.75 | $4.14 | $0.605 | 1,284,770.0 | -10.53% |
| 2022-01 | $5.49 | $4.54 | $0.95 | 1,401,582.0 | -10.55% |
3.04%
0.45%
大文字化:
|
ボリューム (24 時間):