Stockscreener 앱 받기
3.11
0.32%
0.010
Carecloud Inc 주식 (CCLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $3.29 | $3.00 | $0.2899 | 66,351.0 | +0.32% |
| 2024-11-26 | $3.10 | $2.83 | $0.27 | 122,240.0 | +4.73% |
| 2024-11-25 | $3.11 | $2.82 | $0.29 | 126,458.0 | +4.96% |
| 2024-11-22 | $2.86 | $2.69 | $0.17 | 55,030.0 | -1.05% |
| 2024-11-21 | $2.87 | $2.59 | $0.28 | 108,728.0 | +5.56% |
| 2024-11-20 | $2.80 | $2.56 | $0.237 | 44,480.0 | -3.57% |
| 2024-11-19 | $2.89 | $2.75 | $0.14 | 79,587.0 | +0.36% |
| 2024-11-18 | $2.94 | $2.59 | $0.35 | 245,279.0 | +12.96% |
| 2024-11-15 | $2.55 | $2.39 | $0.16 | 88,629.0 | -3.52% |
| 2024-11-14 | $2.76 | $2.55 | $0.2097 | 149,017.0 | -2.29% |
| 2024-11-13 | $2.96 | $1.90 | $1.06 | 631,310.0 | -17.35% |
| 2024-11-12 | $3.88 | $3.01 | $0.87 | 1,192,294.0 | +21.46% |
| 2024-11-11 | $3.25 | $2.57 | $0.68 | 302,288.0 | -2.97% |
| 2024-11-08 | $2.72 | $2.44 | $0.28 | 60,174.0 | +11.16% |
| 2024-11-07 | $2.49 | $2.39 | $0.0951 | 31,178.0 | +1.68% |
| 2024-11-06 | $2.45 | $2.36 | $0.09 | 18,413.0 | -0.42% |
| 2024-11-05 | $2.43 | $2.27 | $0.16 | 34,001.0 | +0.42% |
| 2024-11-04 | $2.41 | $2.27 | $0.135 | 18,730.0 | +3.48% |
| 2024-11-01 | $2.37 | $2.27 | $0.0999 | 16,643.0 | -0.43% |
| 2024-10-31 | $2.39 | $2.25 | $0.14 | 35,255.0 | -1.28% |
| 2024-10-30 | $2.41 | $2.33 | $0.0838 | 19,272.0 | +0.86% |
| 2024-10-29 | $2.53 | $2.32 | $0.208 | 41,918.0 | -5.31% |
Carecloud Inc 주식 (CCLD) 연도별 가격 이력
이 심층 분석에서는 Carecloud Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carecloud Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carecloud Inc 주식 (CCLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.88 | $1.90 | $1.98 | 3,457,181.0 | +34.63% |
| 2024-10 | $2.70 | $2.25 | $0.45 | 962,680.0 | -12.50% |
| 2024-09 | $2.95 | $2.21 | $0.74 | 1,423,770.0 | -1.12% |
| 2024-08 | $3.40 | $1.70 | $1.70 | 2,690,677.0 | +25.35% |
| 2024-07 | $2.40 | $1.82 | $0.58 | 1,618,330.0 | +10.94% |
| 2024-06 | $3.80 | $1.60 | $2.20 | 4,954,121.0 | -25.58% |
| 2024-05 | $3.10 | $1.04 | $2.06 | 107,891,548.0 | +134.55% |
| 2024-04 | $1.29 | $1.01 | $0.2771 | 426,181.0 | -5.17% |
| 2024-03 | $1.41 | $1.09 | $0.32 | 1,049,161.0 | -15.33% |
| 2024-02 | $1.60 | $1.13 | $0.47 | 1,145,466.0 | +3.79% |
| 2024-01 | $2.04 | $1.20 | $0.84 | 1,243,794.0 | -13.16% |
Carecloud Inc 주식 (CCLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.05 | $0.68 | $1.37 | 3,698,000.0 | +39.45% |
| 2023-11 | $1.39 | $0.89 | $0.50 | 815,629.0 | +17.20% |
| 2023-10 | $1.29 | $0.89 | $0.40 | 764,649.0 | -19.13% |
| 2023-09 | $1.68 | $1.04 | $0.6399 | 1,034,373.0 | -31.55% |
| 2023-08 | $3.58 | $1.53 | $2.05 | 2,289,428.0 | -49.85% |
| 2023-07 | $3.40 | $2.82 | $0.58 | 1,045,619.0 | +13.56% |
| 2023-06 | $3.44 | $2.82 | $0.6211 | 656,437.0 | +4.98% |
| 2023-05 | $3.43 | $2.80 | $0.6277 | 507,392.0 | -14.07% |
| 2023-04 | $3.81 | $3.10 | $0.705 | 341,584.0 | -2.39% |
| 2023-03 | $3.40 | $3.00 | $0.40 | 315,564.0 | +0.00% |
0.88%
1.35%
자본화:
|
볼륨(24시간):