Stockscreener 앱 받기
18.97
0.75%
0.3803
Corecard Corporation 주식 (CCRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $19.00 | $18.37 | $0.63 | 12,113.0 | +1.18% |
| 2024-11-20 | $18.81 | $17.98 | $0.83 | 63,023.0 | +3.91% |
| 2024-11-19 | $18.13 | $17.54 | $0.5865 | 48,213.0 | -0.33% |
| 2024-11-18 | $18.13 | $17.83 | $0.30 | 57,188.0 | -0.83% |
| 2024-11-15 | $18.64 | $17.85 | $0.79 | 51,966.0 | +0.95% |
| 2024-11-14 | $18.48 | $17.82 | $0.6535 | 47,443.0 | -2.18% |
| 2024-11-13 | $18.65 | $17.67 | $0.98 | 63,694.0 | +4.56% |
| 2024-11-12 | $17.95 | $17.22 | $0.7336 | 31,857.0 | -1.18% |
| 2024-11-11 | $17.82 | $17.01 | $0.81 | 68,379.0 | +5.16% |
| 2024-11-08 | $17.01 | $16.43 | $0.58 | 36,383.0 | +2.87% |
| 2024-11-07 | $16.80 | $16.36 | $0.4399 | 25,264.0 | -0.79% |
| 2024-11-06 | $16.89 | $16.04 | $0.8499 | 28,026.0 | +2.35% |
| 2024-11-05 | $16.47 | $15.67 | $0.7999 | 41,330.0 | +0.94% |
| 2024-11-04 | $16.37 | $15.77 | $0.60 | 45,055.0 | +2.63% |
| 2024-11-01 | $15.87 | $14.82 | $1.05 | 45,570.0 | +3.79% |
| 2024-10-31 | $15.75 | $14.60 | $1.15 | 65,228.0 | +7.44% |
| 2024-10-30 | $14.15 | $13.83 | $0.32 | 27,279.0 | +2.19% |
| 2024-10-29 | $13.92 | $13.60 | $0.3226 | 13,185.0 | -1.30% |
| 2024-10-28 | $14.10 | $13.77 | $0.33 | 36,387.0 | +1.69% |
| 2024-10-25 | $13.80 | $13.10 | $0.704 | 53,605.0 | +4.05% |
| 2024-10-24 | $13.25 | $12.58 | $0.67 | 55,254.0 | +6.59% |
| 2024-10-23 | $12.35 | $12.12 | $0.23 | 9,216.0 | -0.65% |
| 2024-10-22 | $12.51 | $12.15 | $0.36 | 8,587.0 | +0.73% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.00 | $14.82 | $4.18 | 665,504.0 | +25.23% |
| 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% |
Corecard Corporation 주식 (CCRD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.48 | $27.11 | $3.38 | 358,127.0 | -3.14% |
| 2022-11 | $31.13 | $23.52 | $7.61 | 605,366.0 | +22.08% |
| 2022-10 | $24.59 | $20.56 | $4.03 | 420,110.0 | +12.54% |
| 2022-09 | $24.70 | $21.00 | $3.70 | 455,458.0 | -10.23% |
| 2022-08 | $26.01 | $23.57 | $2.44 | 710,918.0 | +1.81% |
| 2022-07 | $24.60 | $21.52 | $3.09 | 589,392.0 | -2.42% |
| 2022-06 | $25.11 | $20.45 | $4.65 | 1,285,270.0 | +4.05% |
| 2022-05 | $28.94 | $21.40 | $7.54 | 1,323,394.0 | +2.94% |
| 2022-04 | $28.40 | $22.27 | $6.13 | 1,575,010.0 | -16.82% |
| 2022-03 | $34.21 | $27.00 | $7.21 | 1,247,264.0 | -14.96% |
| 2022-02 | $37.09 | $31.67 | $5.42 | 595,731.0 | -13.15% |
| 2022-01 | $39.12 | $33.12 | $6.00 | 382,504.0 | +0.00% |
3.15%
1.69%
자본화:
|
볼륨(24시간):