Stockscreener 앱 받기
28.32
2.28%
0.63
시간 외 거래:
28.39
0.07
+0.25%
Corecard Corporation 주식 (CCRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $28.43 | $26.99 | $1.45 | 60,823.0 | +2.28% |
| 2025-08-12 | $27.91 | $27.24 | $0.67 | 44,521.0 | +0.95% |
| 2025-08-11 | $27.69 | $26.95 | $0.74 | 62,226.0 | +0.77% |
| 2025-08-08 | $27.50 | $27.08 | $0.425 | 33,746.0 | +0.81% |
| 2025-08-07 | $27.32 | $26.90 | $0.42 | 45,981.0 | -0.48% |
| 2025-08-06 | $27.53 | $26.91 | $0.6199 | 57,699.0 | +0.22% |
| 2025-08-05 | $27.64 | $26.97 | $0.67 | 90,773.0 | -2.06% |
| 2025-08-04 | $27.82 | $26.61 | $1.21 | 135,732.0 | -0.25% |
| 2025-08-01 | $28.46 | $27.61 | $0.85 | 140,706.0 | -4.28% |
| 2025-07-31 | $29.75 | $28.75 | $1.00 | 814,598.0 | +10.03% |
| 2025-07-30 | $26.89 | $25.87 | $1.02 | 57,739.0 | -0.27% |
| 2025-07-29 | $28.06 | $25.65 | $2.41 | 87,201.0 | -5.41% |
| 2025-07-28 | $28.06 | $26.79 | $1.27 | 38,838.0 | +2.05% |
| 2025-07-25 | $27.58 | $26.83 | $0.7499 | 32,605.0 | +0.37% |
| 2025-07-24 | $27.68 | $27.02 | $0.66 | 32,723.0 | -2.26% |
| 2025-07-23 | $27.95 | $27.38 | $0.57 | 14,704.0 | +3.22% |
| 2025-07-22 | $28.00 | $26.86 | $1.14 | 34,499.0 | -3.57% |
| 2025-07-21 | $29.26 | $27.93 | $1.33 | 45,567.0 | -3.38% |
| 2025-07-18 | $29.40 | $28.60 | $0.80 | 64,223.0 | +1.40% |
| 2025-07-17 | $28.65 | $27.85 | $0.80 | 44,359.0 | +1.28% |
| 2025-07-16 | $28.63 | $27.31 | $1.32 | 56,865.0 | +0.11% |
| 2025-07-15 | $29.27 | $27.69 | $1.58 | 80,973.0 | -2.83% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $28.46 | $26.61 | $1.85 | 733,030.0 | -2.18% |
| 2025-07 | $31.26 | $25.65 | $5.61 | 1,991,576.0 | -0.07% |
| 2025-06 | $31.99 | $25.99 | $6.00 | 2,202,196.0 | +9.73% |
| 2025-05 | $28.00 | $16.84 | $11.16 | 605,557.0 | +35.94% |
| 2025-04 | $21.95 | $16.71 | $5.24 | 404,034.0 | +3.79% |
| 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% |
1.14%
0.83%
자본화:
|
볼륨(24시간):