10.10
price down icon0.49%   -0.05
 
loading

Cohen & Company Inc (COHN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $10.20 $10.10 $0.10 1,679.0 -0.49%
2024-11-26 $10.29 $9.90 $0.389 3,631.0 +2.63%
2024-11-25 $10.25 $9.64 $0.608 9,587.0 -3.04%
2024-11-22 $10.41 $9.72 $0.6851 9,983.0 +5.04%
2024-11-21 $9.83 $9.67 $0.16 7,307.0 +1.37%
2024-11-20 $10.00 $9.41 $0.5925 23,554.0 -10.13%
2024-11-19 $11.52 $9.84 $1.68 79,473.0 +7.68%
2024-11-18 $10.00 $9.60 $0.40 16,999.0 +2.06%
2024-11-15 $9.90 $9.43 $0.4705 10,387.0 -1.92%
2024-11-14 $9.89 $9.70 $0.19 3,998.0 -0.50%
2024-11-13 $9.94 $9.79 $0.1464 3,843.0 +0.10%
2024-11-12 $10.10 $9.85 $0.25 8,181.0 -3.06%
2024-11-11 $10.30 $9.85 $0.455 14,020.0 +3.57%
2024-11-08 $9.94 $9.75 $0.19 10,008.0 -1.20%
2024-11-07 $11.00 $9.74 $1.26 6,996.0 -1.86%
2024-11-06 $10.35 $9.75 $0.60 18,388.0 +3.13%
2024-11-05 $10.00 $9.70 $0.30 22,988.0 -0.40%
2024-11-04 $10.04 $8.85 $1.19 368,708.0 +17.38%
2024-11-01 $8.46 $8.46 $0.00 591.0 +0.95%
2024-10-31 $8.55 $8.29 $0.26 8,036.0 -0.10%
2024-10-30 $8.47 $8.31 $0.1586 6,869.0 +0.58%

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。

2024年のCohen & Company Inc (COHN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $11.52 $8.46 $3.06 622,000.0 +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

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%

2022年のCohen & Company Inc (COHN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $9.88 $8.06 $1.82 146,016.0 -5.66%
2022-11 $10.64 $8.20 $2.44 199,668.0 -9.00%
2022-10 $11.52 $8.57 $2.95 190,908.0 +14.15%
2022-09 $11.97 $8.11 $3.86 84,390.0 -27.26%
2022-08 $14.20 $9.15 $5.05 223,628.0 +27.87%
2022-07 $11.00 $9.01 $1.99 65,874.0 -14.96%
2022-06 $16.48 $10.20 $6.28 177,487.0 -34.43%
2022-05 $16.89 $12.14 $4.75 359,962.0 +12.40%
2022-04 $16.80 $14.50 $2.30 202,580.0 -9.60%
2022-03 $17.97 $12.69 $5.28 272,620.0 +11.42%
2022-02 $16.40 $14.22 $2.18 124,044.0 -4.64%
2022-01 $15.71 $14.16 $1.55 170,581.0 +2.63%
capital_markets HLI
$187.43
price down icon 1.37%
capital_markets JEF
$78.93
price down icon 0.65%
capital_markets NMR
$5.93
price down icon 0.67%
$191.31
price down icon 0.85%
$325.72
price down icon 0.50%
capital_markets TW
$136.04
price down icon 0.21%
大文字化:     |  ボリューム (24 時間):