Stockscreener 앱 받기
17.15
2.61%
-0.46
시간 외 거래:
17.32
0.17
+0.99%
Corecard Corporation 주식 (CCRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $17.91 | $16.75 | $1.16 | 35,467.0 | -2.61% |
| 2025-04-03 | $17.88 | $17.01 | $0.87 | 39,451.0 | -3.51% |
| 2025-04-02 | $18.45 | $18.02 | $0.4299 | 12,627.0 | +0.11% |
| 2025-04-01 | $18.84 | $17.31 | $1.53 | 25,098.0 | -2.57% |
| 2025-03-31 | $18.91 | $17.34 | $1.57 | 45,343.0 | +0.27% |
| 2025-03-28 | $20.18 | $18.50 | $1.68 | 20,555.0 | -7.49% |
| 2025-03-27 | $20.49 | $19.70 | $0.79 | 9,083.0 | +0.15% |
| 2025-03-26 | $21.00 | $20.14 | $0.859 | 15,293.0 | -2.80% |
| 2025-03-25 | $21.34 | $20.68 | $0.66 | 7,852.0 | -2.77% |
| 2025-03-24 | $21.44 | $20.89 | $0.55 | 10,419.0 | +3.55% |
| 2025-03-21 | $20.76 | $20.30 | $0.4583 | 15,007.0 | -0.91% |
| 2025-03-20 | $20.96 | $19.51 | $1.45 | 10,849.0 | +5.27% |
| 2025-03-19 | $20.00 | $19.40 | $0.60 | 12,754.0 | +0.71% |
| 2025-03-18 | $19.76 | $19.49 | $0.27 | 5,802.0 | -0.96% |
| 2025-03-17 | $19.90 | $19.35 | $0.55 | 9,707.0 | +1.64% |
| 2025-03-14 | $19.70 | $19.10 | $0.60 | 14,718.0 | -0.41% |
| 2025-03-13 | $19.65 | $19.21 | $0.4425 | 20,490.0 | -1.81% |
| 2025-03-12 | $20.24 | $19.19 | $1.05 | 28,484.0 | +3.00% |
| 2025-03-11 | $19.72 | $19.10 | $0.62 | 30,013.0 | +0.36% |
| 2025-03-10 | $20.35 | $19.12 | $1.23 | 54,876.0 | -6.96% |
| 2025-03-07 | $20.95 | $19.24 | $1.71 | 27,380.0 | -1.24% |
| 2025-03-06 | $20.95 | $20.11 | $0.84 | 18,793.0 | +2.95% |
Corecard Corporation 주식 (CCRD) 연도별 가격 이력
이 심층 분석에서는 Corecard Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Corecard Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Corecard Corporation 주식 (CCRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $18.84 | $16.75 | $2.09 | 148,110.0 | -8.34% |
| 2025-03 | $21.75 | $17.34 | $4.41 | 412,307.0 | -10.05% |
| 2025-02 | $24.79 | $19.50 | $5.29 | 437,604.0 | -10.00% |
| 2025-01 | $24.97 | $21.13 | $3.84 | 705,438.0 | +1.81% |
Corecard Corporation 주식 (CCRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.21 | $20.23 | $3.98 | 1,018,261.0 | +3.34% |
| 2024-11 | $21.97 | $14.82 | $7.15 | 948,364.0 | +39.68% |
| 2024-10 | $15.75 | $12.12 | $3.63 | 526,129.0 | +3.44% |
| 2024-09 | $16.37 | $13.90 | $2.47 | 513,814.0 | -0.14% |
| 2024-08 | $15.05 | $11.57 | $3.48 | 691,542.0 | +22.18% |
| 2024-07 | $14.78 | $11.70 | $3.08 | 621,563.0 | -18.44% |
| 2024-06 | $17.11 | $13.46 | $3.65 | 1,733,405.0 | +4.51% |
| 2024-05 | $14.90 | $11.49 | $3.41 | 978,602.0 | +16.53% |
| 2024-04 | $15.20 | $10.09 | $5.11 | 756,761.0 | +8.42% |
| 2024-03 | $13.24 | $10.02 | $3.22 | 833,102.0 | -13.40% |
| 2024-02 | $13.58 | $10.15 | $3.43 | 965,063.0 | +5.45% |
| 2024-01 | $13.98 | $11.56 | $2.42 | 550,482.0 | -12.51% |
Corecard Corporation 주식 (CCRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.93 | $12.75 | $2.18 | 924,059.0 | +6.14% |
| 2023-11 | $20.00 | $12.62 | $7.38 | 1,035,763.0 | -39.03% |
| 2023-10 | $21.93 | $18.71 | $3.22 | 496,880.0 | +6.85% |
| 2023-09 | $23.17 | $19.21 | $3.96 | 479,518.0 | -5.84% |
| 2023-08 | $23.90 | $21.12 | $2.78 | 553,937.0 | -11.61% |
| 2023-07 | $24.75 | $22.70 | $2.05 | 666,632.0 | -5.24% |
| 2023-06 | $27.16 | $23.96 | $3.20 | 1,370,315.0 | +5.40% |
| 2023-05 | $26.20 | $22.95 | $3.25 | 661,441.0 | -6.60% |
| 2023-04 | $30.77 | $24.67 | $6.10 | 453,105.0 | -14.50% |
| 2023-03 | $33.52 | $27.12 | $6.40 | 887,252.0 | -9.44% |
| 2023-02 | $35.48 | $30.00 | $5.48 | 695,689.0 | -0.63% |
| 2023-01 | $33.70 | $28.10 | $5.60 | 450,870.0 | +15.57% |
4.01%
6.56%
자본화:
|
볼륨(24시간):