ストックスクリーナーアプリを入手
9.30
3.12%
-0.30
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $9.91 | $9.19 | $0.725 | 14,327.0 | -3.12% |
| 2025-10-31 | $9.93 | $9.59 | $0.3422 | 14,761.0 | -0.72% |
| 2025-10-30 | $10.27 | $9.50 | $0.77 | 23,991.0 | -4.35% |
| 2025-10-29 | $10.31 | $9.90 | $0.41 | 5,288.0 | -0.30% |
| 2025-10-28 | $10.35 | $10.11 | $0.24 | 9,093.0 | -1.07% |
| 2025-10-27 | $10.45 | $10.00 | $0.4463 | 10,628.0 | +0.56% |
| 2025-10-24 | $10.45 | $10.11 | $0.34 | 11,581.0 | -2.46% |
| 2025-10-23 | $10.87 | $10.33 | $0.54 | 9,830.0 | -1.51% |
| 2025-10-22 | $11.06 | $10.32 | $0.74 | 34,356.0 | -3.63% |
| 2025-10-21 | $11.41 | $10.76 | $0.65 | 8,533.0 | +1.10% |
| 2025-10-20 | $10.89 | $10.79 | $0.0973 | 5,242.0 | +2.74% |
| 2025-10-17 | $10.85 | $10.55 | $0.3042 | 4,361.0 | -2.93% |
| 2025-10-16 | $10.92 | $10.68 | $0.24 | 8,745.0 | +1.31% |
| 2025-10-15 | $10.94 | $10.78 | $0.1603 | 3,523.0 | -1.02% |
| 2025-10-14 | $10.89 | $10.79 | $0.0999 | 1,732.0 | +0.74% |
| 2025-10-13 | $10.81 | $10.76 | $0.05 | 1,161.0 | -1.73% |
| 2025-10-10 | $11.00 | $10.85 | $0.15 | 2,497.0 | +1.27% |
| 2025-10-09 | $10.86 | $10.85 | $0.0117 | 1,062.0 | +0.66% |
| 2025-10-08 | $10.79 | $10.78 | $0.010 | 3,430.0 | +0.09% |
| 2025-10-07 | $11.09 | $10.78 | $0.31 | 4,176.0 | -1.96% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.91 | $9.19 | $0.725 | 28,654.0 | -3.12% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $7.25 | $6.08 | $1.17 | 75,839.0 | +8.13% |
| 2023-11 | $8.67 | $5.65 | $3.02 | 131,672.0 | +6.22% |
| 2023-10 | $7.17 | $5.62 | $1.55 | 65,238.0 | -11.20% |
| 2023-09 | $11.99 | $6.46 | $5.53 | 190,473.0 | -41.89% |
| 2023-08 | $11.99 | $5.26 | $6.73 | 880,789.0 | +108.16% |
| 2023-07 | $5.66 | $3.87 | $1.79 | 275,306.0 | +33.09% |
| 2023-06 | $5.32 | $3.29 | $2.03 | 2,268,210.0 | -11.96% |
| 2023-05 | $7.61 | $4.48 | $3.13 | 176,373.0 | -29.12% |
| 2023-04 | $7.41 | $5.96 | $1.45 | 50,013.0 | -5.35% |
| 2023-03 | $9.20 | $6.74 | $2.46 | 210,153.0 | -23.08% |
| 2023-02 | $9.05 | $8.69 | $0.365 | 32,055.0 | +0.96% |
| 2023-01 | $8.96 | $8.05 | $0.91 | 109,294.0 | +5.88% |
2.41%
11.52%
大文字化:
|
ボリューム (24 時間):