1.45
price up icon5.84%   0.08
after-market アフターアワーズ: 1.43 -0.02 -1.38%
loading

Charles Colvard Ltd (CTHR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-12-20 $1.47 $1.30 $0.17 26,791.0 +5.84%
2024-12-19 $1.45 $1.37 $0.08 14,702.0 +3.01%
2024-12-18 $1.55 $1.32 $0.23 42,047.0 -12.50%
2024-12-17 $1.66 $1.49 $0.17 54,394.0 -8.43%
2024-12-16 $1.71 $1.54 $0.17 78,771.0 -2.64%
2024-12-13 $1.74 $1.55 $0.19 253,397.0 -2.01%
2024-12-12 $1.87 $1.57 $0.30 2,708,604.0 +10.82%
2024-12-11 $1.58 $1.18 $0.40 2,632,390.0 +33.06%
2024-12-10 $1.21 $1.17 $0.0365 2,321.0 +0.85%
2024-12-09 $1.19 $1.16 $0.025 9,212.0 -0.08%
2024-12-06 $1.19 $1.17 $0.02 3,114.0 +0.94%
2024-12-05 $1.21 $1.16 $0.05 8,810.0 -2.52%
2024-12-04 $1.19 $1.16 $0.03 7,291.0 -1.65%
2024-12-03 $1.22 $1.20 $0.0219 6,177.0 -0.19%
2024-12-02 $1.24 $1.18 $0.06 46,705.0 -2.12%
2024-11-29 $1.33 $1.20 $0.13 19,885.0 -3.23%
2024-11-27 $1.33 $1.28 $0.05 12,238.0 -1.16%
2024-11-26 $1.32 $1.28 $0.0359 928.0 +0.39%
2024-11-25 $1.34 $1.29 $0.05 11,960.0 -1.15%

Charles Colvard Ltd (CTHR) 株の年ごとの株価履歴

この詳細な分析では、Charles Colvard Ltd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CTHR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、Charles Colvard Ltd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Charles Colvard Ltd (CTHR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.87 $1.16 $0.71 5,921,517.0 +17.07%
2024-11 $1.52 $1.18 $0.3372 289,074.0 -0.91%
2024-10 $1.83 $1.18 $0.652 300,098.0 -27.75%
2024-09 $2.30 $1.51 $0.7866 390,969.0 +13.82%
2024-08 $1.85 $1.51 $0.34 186,659.0 -16.48%
2024-07 $2.10 $1.64 $0.461 261,416.0 +6.43%
2024-06 $2.37 $1.53 $0.84 459,658.0 -20.47%
2024-05 $3.60 $2.10 $1.50 727,223.3 -35.48%
2024-04 $3.90 $2.95 $0.95 232,677.6 -2.27%
2024-03 $4.00 $3.30 $0.70 189,026.4 -5.80%
2024-02 $4.40 $3.01 $1.39 367,512.4 -7.20%
2024-01 $4.90 $3.81 $1.09 189,526.9 -4.90%

2023年のCharles Colvard Ltd (CTHR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.70 $3.60 $1.10 262,554.5 -6.56%
2023-11 $4.84 $2.85 $2.00 602,057.6 +25.43%
2023-10 $6.45 $3.42 $3.03 630,250.4 -38.83%
2023-09 $8.57 $5.70 $2.87 386,298.4 -30.89%
2023-08 $9.15 $8.20 $0.95 71,633.5 -4.94%
2023-07 $9.69 $8.50 $1.19 75,808.6 -8.80%
2023-06 $9.62 $8.63 $0.9923 76,833.5 +2.07%
2023-05 $10.30 $8.59 $1.71 135,989.7 -2.54%
2023-04 $12.60 $9.00 $3.60 337,419.3 +3.23%
2023-03 $11.40 $7.50 $3.90 192,053.5 +9.40%
2023-02 $10.40 $8.40 $2.00 230,871.9 -11.35%
2023-01 $10.00 $8.30 $1.70 168,343.9 +16.58%

2022年のCharles Colvard Ltd (CTHR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $9.20 $8.00 $1.20 168,238.2 -8.37%
2022-11 $10.60 $8.89 $1.71 110,057.8 -10.24%
2022-10 $11.00 $9.70 $1.30 91,908.8 +3.24%
2022-09 $12.80 $9.47 $3.33 227,541.1 -23.73%
2022-08 $13.71 $12.40 $1.31 86,094.4 -5.93%
2022-07 $13.80 $12.30 $1.50 74,406.7 +10.66%
2022-06 $14.70 $11.70 $3.00 109,523.7 -8.96%
2022-05 $15.00 $12.70 $2.30 154,057.7 -4.29%
2022-04 $17.00 $13.50 $3.50 164,748.8 -10.83%
2022-03 $18.90 $15.60 $3.30 154,227.9 -11.30%
2022-02 $24.90 $17.00 $7.90 210,793.4 -26.56%
2022-01 $29.20 $21.10 $8.10 211,289.1 -16.61%
$2.01
price up icon 2.03%
luxury_goods BGI
$1.5999
price down icon 0.63%
luxury_goods ELA
$7.43
price down icon 1.72%
$2.16
price up icon 10.20%
luxury_goods MOV
$19.81
price up icon 1.23%
$7.09
price up icon 0.57%
大文字化:     |  ボリューム (24 時間):