Stockscreener 앱 받기
0.1641
134.36%
0.0941
Cobalt Blue Holdings Limited 주식 (CBBHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $0.174 | $0.09 | $0.084 | 30,281,480.0 | +134.36% |
| 2025-10-09 | $0.0895 | $0.061 | $0.0285 | 947,125.0 | -14.11% |
| 2025-10-08 | $0.082 | $0.07 | $0.012 | 1,079,374.0 | +3.69% |
| 2025-10-07 | $0.1153 | $0.0755 | $0.0398 | 3,521,739.0 | -25.99% |
| 2025-10-06 | $0.125 | $0.0754 | $0.0497 | 1,321,673.0 | +73.54% |
| 2025-10-03 | $0.0852 | $0.05 | $0.0352 | 4,254,879.0 | +44.00% |
| 2025-10-02 | $0.045 | $0.0308 | $0.0142 | 1,512,700.0 | +13.33% |
| 2025-10-01 | $0.0375 | $0.0375 | $0.00 | 3,000.0 | +0.00% |
| 2025-09-30 | $0.0375 | $0.0375 | $0.00 | 300.0 | +20.58% |
| 2025-09-26 | $0.04 | $0.0311 | $0.0089 | 2,000.0 | -5.18% |
| 2025-09-25 | $0.0328 | $0.0328 | $0.00 | 30,000.0 | +0.00% |
| 2025-09-23 | $0.0328 | $0.0328 | $0.00 | 16,000.0 | -11.35% |
| 2025-09-22 | $0.037 | $0.035 | $0.002 | 25,300.0 | -6.33% |
| 2025-09-19 | $0.0395 | $0.035 | $0.0045 | 110,000.0 | +3.95% |
| 2025-09-18 | $0.038 | $0.038 | $0.00 | 10,055.0 | +15.85% |
Cobalt Blue Holdings Limited 주식 (CBBHF) 연도별 가격 이력
이 심층 분석에서는 Cobalt Blue Holdings Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBBHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cobalt Blue Holdings Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cobalt Blue Holdings Limited 주식 (CBBHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.174 | $0.0308 | $0.1432 | 42,921,970.0 | +337.47% |
| 2025-09 | $0.05 | $0.0311 | $0.0189 | 349,109.0 | +14.33% |
| 2025-08 | $0.05 | $0.0328 | $0.0172 | 160,800.0 | -9.49% |
| 2025-07 | $0.06 | $0.0328 | $0.0272 | 157,447.0 | +10.59% |
| 2025-06 | $0.0521 | $0.03 | $0.0221 | 162,678.0 | -45.38% |
| 2025-05 | $0.06 | $0.032 | $0.028 | 111,279.0 | +20.60% |
| 2025-04 | $0.0701 | $0.0308 | $0.0394 | 159,800.0 | +11.55% |
| 2025-03 | $0.0603 | $0.04 | $0.0203 | 94,003.0 | +7.99% |
| 2025-02 | $0.044 | $0.031 | $0.013 | 78,355.0 | +3.25% |
| 2025-01 | $0.0799 | $0.034 | $0.0459 | 842,517.0 | -26.27% |
Cobalt Blue Holdings Limited 주식 (CBBHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0661 | $0.0372 | $0.0289 | 195,930.0 | +2.33% |
| 2024-11 | $0.0771 | $0.04 | $0.0371 | 1,587,463.0 | -28.33% |
| 2024-10 | $0.06 | $0.0413 | $0.0187 | 160,984.0 | +20.00% |
| 2024-09 | $0.0515 | $0.0361 | $0.0154 | 67,775.0 | -20.63% |
| 2024-08 | $0.063 | $0.04 | $0.023 | 75,852.0 | +57.50% |
| 2024-07 | $0.063 | $0.04 | $0.023 | 312,862.0 | +0.00% |
| 2024-06 | $0.065 | $0.0375 | $0.0275 | 80,011.0 | -40.03% |
| 2024-05 | $0.10 | $0.04 | $0.06 | 238,132.0 | -33.30% |
| 2024-04 | $0.1118 | $0.07 | $0.0418 | 231,303.0 | +12.94% |
| 2024-03 | $0.1157 | $0.0767 | $0.039 | 83,038.0 | -8.53% |
| 2024-02 | $0.1225 | $0.0867 | $0.0358 | 135,075.0 | -19.33% |
| 2024-01 | $0.1702 | $0.0957 | $0.0745 | 179,235.0 | -20.00% |
Cobalt Blue Holdings Limited 주식 (CBBHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.20 | $0.14 | $0.06 | 222,572.0 | -21.05% |
| 2023-11 | $0.2175 | $0.15 | $0.0675 | 268,343.0 | +18.75% |
| 2023-10 | $0.1817 | $0.1348 | $0.0469 | 121,015.0 | -10.61% |
| 2023-09 | $0.20 | $0.16 | $0.04 | 130,157.0 | -10.50% |
| 2023-08 | $0.278 | $0.20 | $0.078 | 116,262.0 | -23.08% |
| 2023-07 | $0.35 | $0.2038 | $0.1462 | 439,575.0 | +48.74% |
| 2023-06 | $0.1983 | $0.1467 | $0.0516 | 836,641.0 | +9.59% |
| 2023-05 | $0.2301 | $0.149 | $0.0811 | 208,025.0 | -31.13% |
| 2023-04 | $0.263 | $0.2181 | $0.0449 | 130,851.0 | -8.44% |
| 2023-03 | $0.2715 | $0.2171 | $0.0544 | 266,526.0 | -5.74% |
| 2023-02 | $0.4082 | $0.2684 | $0.1399 | 308,791.0 | -32.41% |
| 2023-01 | $0.4626 | $0.3718 | $0.0908 | 240,421.0 | -0.77% |
3.04%
0.34%
자본화:
|
볼륨(24시간):