Stockscreener 앱 받기
26.19
0.87%
-0.23
Chaince Digital Holdings Inc 주식 (CCD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $26.40 | $25.76 | $0.6352 | 81,885.0 | -0.87% |
| 2026-08-13 | $26.99 | $26.41 | $0.575 | 68,439.0 | -0.26% |
| 2026-08-12 | $26.49 | $26.14 | $0.35 | 63,854.0 | +1.61% |
| 2026-08-11 | $26.27 | $26.02 | $0.24 | 43,777.0 | +0.54% |
| 2026-08-10 | $26.13 | $25.88 | $0.2499 | 82,954.0 | -0.15% |
| 2026-08-07 | $25.97 | $25.49 | $0.48 | 35,784.0 | +1.92% |
| 2026-08-06 | $25.78 | $25.37 | $0.41 | 42,158.0 | +0.00% |
| 2026-08-05 | $25.95 | $25.48 | $0.475 | 99,897.0 | -1.01% |
| 2026-08-04 | $25.92 | $25.55 | $0.37 | 68,325.0 | +1.38% |
| 2026-08-03 | $25.86 | $24.71 | $1.15 | 53,773.0 | +2.63% |
| 2026-07-31 | $24.93 | $24.36 | $0.57 | 45,859.0 | +1.25% |
| 2026-07-30 | $24.48 | $23.87 | $0.6094 | 78,198.0 | +3.06% |
| 2026-07-29 | $25.03 | $23.55 | $1.48 | 62,379.0 | -3.74% |
| 2026-07-28 | $25.00 | $24.09 | $0.91 | 96,633.0 | -1.12% |
| 2026-07-27 | $25.35 | $24.66 | $0.69 | 26,665.0 | -0.28% |
| 2026-07-24 | $25.34 | $24.85 | $0.4899 | 68,651.0 | -1.07% |
| 2026-07-23 | $25.59 | $25.23 | $0.36 | 61,273.0 | -1.52% |
| 2026-07-22 | $25.75 | $25.34 | $0.405 | 45,515.0 | -0.08% |
| 2026-07-21 | $25.69 | $25.18 | $0.505 | 86,022.0 | +1.62% |
| 2026-07-20 | $25.36 | $24.91 | $0.4491 | 67,451.0 | +0.72% |
Chaince Digital Holdings Inc 주식 (CCD) 연도별 가격 이력
이 심층 분석에서는 Chaince Digital Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chaince Digital Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chaince Digital Holdings Inc 주식 (CCD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $26.99 | $24.71 | $2.28 | 722,731.0 | +5.86% |
| 2026-07 | $26.09 | $23.55 | $2.54 | 1,579,083.0 | -4.00% |
| 2026-06 | $26.10 | $24.01 | $2.09 | 1,658,586.0 | +0.98% |
| 2026-05 | $25.55 | $23.01 | $2.54 | 1,933,291.0 | +5.02% |
| 2026-04 | $24.64 | $21.33 | $3.31 | 2,266,216.0 | +13.82% |
| 2026-03 | $23.14 | $20.20 | $2.94 | 2,005,330.0 | -7.21% |
| 2026-02 | $23.18 | $21.88 | $1.30 | 1,586,790.0 | +2.40% |
| 2026-01 | $22.99 | $20.88 | $2.11 | 1,715,685.0 | +7.72% |
Chaince Digital Holdings Inc 주식 (CCD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.80 | $20.55 | $1.25 | 1,533,219.0 | -0.75% |
| 2025-11 | $22.19 | $19.98 | $2.21 | 1,617,351.0 | -2.74% |
| 2025-10 | $22.37 | $20.75 | $1.62 | 2,421,238.0 | +3.99% |
| 2025-09 | $21.88 | $20.37 | $1.51 | 2,255,148.0 | +2.43% |
| 2025-08 | $20.78 | $20.00 | $0.78 | 1,548,260.0 | -0.92% |
| 2025-07 | $20.97 | $20.02 | $0.945 | 1,762,895.0 | +2.80% |
| 2025-06 | $20.40 | $19.17 | $1.23 | 1,887,836.0 | +0.18% |
| 2025-05 | $22.58 | $20.00 | $2.58 | 1,650,851.0 | -6.37% |
| 2025-04 | $21.65 | $18.12 | $3.53 | 1,630,713.0 | +0.99% |
| 2025-03 | $23.19 | $21.04 | $2.15 | 1,214,939.0 | -6.95% |
| 2025-02 | $24.89 | $22.65 | $2.24 | 1,135,452.0 | -6.11% |
| 2025-01 | $24.87 | $23.30 | $1.57 | 1,034,513.0 | +0.27% |
Chaince Digital Holdings Inc 주식 (CCD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.24 | $23.55 | $1.69 | 1,196,745.0 | +4.46% |
| 2024-11 | $25.05 | $23.51 | $1.54 | 895,952.0 | -1.00% |
| 2024-10 | $26.16 | $23.90 | $2.26 | 2,057,138.0 | -5.47% |
| 2024-09 | $25.69 | $23.43 | $2.26 | 1,897,735.0 | +6.99% |
| 2024-08 | $23.86 | $21.41 | $2.45 | 1,252,425.0 | +2.99% |
| 2024-07 | $23.86 | $22.25 | $1.61 | 1,589,571.0 | +2.72% |
| 2024-06 | $23.24 | $22.14 | $1.10 | 984,378.0 | +0.85% |
| 2024-05 | $23.26 | $21.91 | $1.35 | 1,455,138.0 | +1.09% |
| 2024-04 | $22.32 | $20.69 | $1.63 | 2,184,119.0 | +0.96% |
| 2024-03 | $23.03 | $21.20 | $1.83 | 2,627,857.0 | +2.68% |
| 2024-02 | $21.50 | $20.56 | $0.94 | 1,512,154.0 | +3.16% |
| 2024-01 | $20.88 | $19.13 | $1.75 | 1,911,232.0 | +4.04% |
1.56%
0.72%
자본화:
|
볼륨(24시간):