ストックスクリーナーアプリを入手
9.60
0.21%
0.02
Cohen & Company Inc (COHN) 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 |
|---|---|---|---|---|---|
| 2026-10-02 | $9.70 | $9.50 | $0.1999 | 1,785.0 | +1.25% |
| 2026-10-01 | $9.61 | $9.30 | $0.31 | 12,324.0 | +1.91% |
| 2026-09-30 | $9.65 | $9.30 | $0.3529 | 19,805.0 | -1.05% |
| 2026-09-29 | $9.81 | $9.50 | $0.31 | 14,273.0 | -1.04% |
| 2026-09-28 | $10.14 | $9.60 | $0.54 | 28,813.0 | -5.04% |
| 2026-09-25 | $10.28 | $10.00 | $0.2799 | 13,613.0 | +0.05% |
| 2026-09-24 | $10.26 | $10.01 | $0.2522 | 7,896.0 | -1.41% |
| 2026-09-23 | $10.25 | $10.15 | $0.10 | 2,615.0 | +0.99% |
| 2026-09-22 | $10.32 | $10.13 | $0.19 | 3,568.0 | +0.50% |
| 2026-09-21 | $10.29 | $10.00 | $0.2907 | 9,600.0 | +1.00% |
| 2026-09-18 | $10.19 | $10.00 | $0.1914 | 15,900.0 | -0.99% |
| 2026-09-17 | $10.33 | $10.04 | $0.29 | 10,499.0 | +1.00% |
| 2026-09-16 | $10.53 | $9.91 | $0.62 | 17,819.0 | -3.19% |
| 2026-09-15 | $10.81 | $10.33 | $0.485 | 9,035.0 | -4.79% |
| 2026-09-14 | $11.23 | $10.60 | $0.635 | 35,740.0 | +0.37% |
| 2026-09-11 | $11.32 | $10.32 | $0.9981 | 95,378.0 | -1.01% |
| 2026-09-10 | $11.39 | $10.67 | $0.72 | 144,961.0 | -1.18% |
| 2026-09-09 | $11.25 | $11.03 | $0.22 | 5,663.0 | -1.07% |
| 2026-09-08 | $11.35 | $11.01 | $0.34 | 23,417.0 | -1.54% |
| 2026-09-04 | $11.35 | $11.21 | $0.135 | 4,846.0 | -0.57% |
| 2026-09-03 | $11.41 | $11.10 | $0.31 | 6,367.0 | +3.54% |
| 2026-09-02 | $11.26 | $11.01 | $0.25 | 12,972.0 | -1.87% |
Cohen & Company Inc (COHN) 株の年ごとの株価履歴
この詳細な分析では、Cohen & Company 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COHN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、Cohen & Company 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。
2026年のCohen & Company Inc (COHN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $9.70 | $9.30 | $0.40 | 14,109.0 | +3.19% |
| 2026-09 | $11.47 | $9.30 | $2.17 | 495,695.0 | -16.00% |
| 2026-08 | $15.85 | $11.00 | $4.85 | 454,719.0 | -15.55% |
| 2026-07 | $14.50 | $12.44 | $2.06 | 269,984.0 | -2.43% |
| 2026-06 | $13.70 | $10.99 | $2.71 | 363,867.0 | +23.45% |
| 2026-05 | $22.30 | $10.39 | $11.91 | 804,751.0 | -53.15% |
| 2026-04 | $25.07 | $15.00 | $10.07 | 636,046.0 | +55.60% |
| 2026-03 | $21.18 | $13.91 | $7.27 | 499,541.0 | +4.14% |
| 2026-02 | $19.30 | $13.83 | $5.47 | 244,558.0 | -22.47% |
| 2026-01 | $32.60 | $16.81 | $15.79 | 1,386,066.0 | -20.70% |
2025年のCohen & Company Inc (COHN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $22.00 | $15.23 | $6.77 | 1,038,881.0 | +42.98% |
| 2025-11 | $16.48 | $9.19 | $7.29 | 604,755.0 | +59.98% |
| 2025-10 | $11.46 | $9.50 | $1.96 | 176,765.0 | -14.34% |
| 2025-09 | $12.59 | $10.88 | $1.71 | 94,297.0 | -9.58% |
| 2025-08 | $12.89 | $10.52 | $2.37 | 167,985.0 | +7.27% |
| 2025-07 | $13.25 | $9.85 | $3.40 | 203,853.0 | +16.36% |
| 2025-06 | $10.21 | $7.86 | $2.35 | 144,841.0 | +27.10% |
| 2025-05 | $9.12 | $7.78 | $1.34 | 99,879.0 | -8.09% |
| 2025-04 | $8.61 | $6.10 | $2.51 | 146,499.0 | +3.91% |
| 2025-03 | $9.48 | $7.50 | $1.98 | 171,580.0 | -13.71% |
| 2025-02 | $9.90 | $9.00 | $0.90 | 75,045.0 | -2.67% |
| 2025-01 | $10.65 | $9.30 | $1.35 | 156,022.0 | -5.89% |
2024年のCohen & Company Inc (COHN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $11.25 | $10.00 | $1.25 | 145,847.0 | +2.22% |
| 2024-11 | $11.52 | $8.46 | $3.06 | 620,898.0 | +20.53% |
| 2024-10 | $9.00 | $8.12 | $0.88 | 53,293.0 | -0.12% |
| 2024-09 | $9.43 | $8.25 | $1.18 | 90,382.0 | -1.29% |
| 2024-08 | $10.33 | $7.25 | $3.08 | 313,469.0 | -11.37% |
| 2024-07 | $10.00 | $7.65 | $2.35 | 206,810.0 | +8.24% |
| 2024-06 | $12.82 | $8.58 | $4.24 | 271,647.0 | -12.97% |
| 2024-05 | $11.16 | $6.30 | $4.86 | 513,785.0 | +54.95% |
| 2024-04 | $7.58 | $6.10 | $1.48 | 231,217.0 | -7.98% |
| 2024-03 | $8.00 | $6.34 | $1.66 | 275,249.0 | +2.00% |
| 2024-02 | $7.50 | $6.58 | $0.9197 | 75,169.0 | -3.19% |
| 2024-01 | $7.52 | $6.26 | $1.26 | 85,770.0 | +8.73% |
2.95%
1.30%
大文字化:
|
ボリューム (24 時間):