Stockscreener 앱 받기
6.5181
5.12%
-0.3519
시간 외 거래:
6.51
-0.0081
-0.12%
Cea Industries Inc 주식 (CEAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $6.75 | $6.45 | $0.2999 | 9,290.0 | -5.12% |
| 2024-11-15 | $6.88 | $6.62 | $0.26 | 5,123.0 | -0.15% |
| 2024-11-14 | $6.88 | $6.51 | $0.37 | 832.0 | +3.93% |
| 2024-11-13 | $6.62 | $6.43 | $0.19 | 1,746.0 | +0.38% |
| 2024-11-12 | $6.87 | $6.60 | $0.2749 | 2,560.0 | -1.27% |
| 2024-11-11 | $6.88 | $6.68 | $0.1999 | 8,197.0 | -1.18% |
| 2024-11-08 | $6.76 | $6.63 | $0.13 | 775.0 | +0.15% |
| 2024-11-07 | $6.97 | $6.70 | $0.2649 | 3,710.0 | +0.15% |
| 2024-11-06 | $6.92 | $6.58 | $0.34 | 12,333.0 | -1.89% |
| 2024-11-05 | $7.10 | $6.75 | $0.35 | 20,295.0 | -1.64% |
| 2024-11-04 | $7.00 | $6.65 | $0.3489 | 35,811.0 | +2.71% |
| 2024-11-01 | $7.01 | $6.62 | $0.39 | 11,814.0 | -1.45% |
| 2024-10-31 | $7.10 | $6.76 | $0.3399 | 6,262.0 | -1.43% |
| 2024-10-30 | $7.48 | $6.62 | $0.8599 | 17,677.0 | +1.45% |
| 2024-10-29 | $7.10 | $6.85 | $0.25 | 14,158.0 | +1.40% |
| 2024-10-28 | $6.97 | $6.60 | $0.375 | 4,105.0 | -1.93% |
| 2024-10-25 | $7.21 | $6.75 | $0.4593 | 7,021.0 | -0.73% |
| 2024-10-24 | $7.04 | $6.82 | $0.2248 | 3,468.0 | +0.00% |
| 2024-10-23 | $7.14 | $6.80 | $0.3401 | 9,846.0 | +1.13% |
| 2024-10-22 | $7.15 | $6.87 | $0.285 | 6,414.0 | -1.68% |
Cea Industries Inc 주식 (CEAD) 연도별 가격 이력
이 심층 분석에서는 Cea Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CEAD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cea Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cea Industries Inc 주식 (CEAD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.10 | $6.43 | $0.67 | 121,776.0 | -5.53% |
| 2024-10 | $7.48 | $6.60 | $0.88 | 189,900.0 | -3.23% |
| 2024-09 | $7.61 | $6.51 | $1.10 | 172,114.0 | +2.74% |
| 2024-08 | $7.45 | $6.43 | $1.02 | 94,842.0 | -1.70% |
| 2024-07 | $7.41 | $6.37 | $1.04 | 117,740.0 | +5.22% |
| 2024-06 | $11.04 | $6.31 | $4.73 | 434,341.2 | -14.00% |
| 2024-05 | $9.72 | $7.44 | $2.28 | 41,203.9 | -10.80% |
| 2024-04 | $9.05 | $5.76 | $3.29 | 235,323.3 | +25.46% |
| 2024-03 | $7.76 | $6.24 | $1.52 | 106,120.7 | +9.60% |
| 2024-02 | $7.68 | $6.12 | $1.56 | 35,637.0 | -5.32% |
| 2024-01 | $7.26 | $6.01 | $1.25 | 40,168.6 | +2.38% |
Cea Industries Inc 주식 (CEAD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.08 | $5.22 | $1.86 | 65,424.2 | +1.73% |
| 2023-11 | $7.68 | $5.53 | $2.15 | 49,919.4 | -14.67% |
| 2023-10 | $9.00 | $5.64 | $3.36 | 82,173.8 | -16.30% |
| 2023-09 | $10.35 | $8.29 | $2.06 | 50,348.4 | -8.65% |
| 2023-08 | $10.34 | $7.56 | $2.78 | 60,614.8 | +6.87% |
| 2023-07 | $9.69 | $8.43 | $1.26 | 35,171.6 | +3.45% |
| 2023-06 | $10.08 | $8.40 | $1.68 | 29,352.2 | +1.80% |
| 2023-05 | $10.26 | $8.40 | $1.86 | 33,934.4 | -5.54% |
| 2023-04 | $11.28 | $8.54 | $2.73 | 69,071.6 | -10.92% |
| 2023-03 | $12.00 | $9.96 | $2.04 | 49,657.5 | -10.31% |
| 2023-02 | $13.92 | $10.92 | $3.00 | 125,562.6 | +1.04% |
| 2023-01 | $12.60 | $10.14 | $2.46 | 88,534.4 | +14.27% |
Cea Industries Inc 주식 (CEAD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.16 | $9.25 | $4.91 | 168,870.7 | -19.99% |
| 2022-11 | $12.60 | $9.97 | $2.63 | 281,616.2 | +6.06% |
| 2022-10 | $14.16 | $11.00 | $3.16 | 682,270.9 | -5.71% |
| 2022-09 | $15.36 | $11.64 | $3.72 | 289,763.1 | -17.97% |
| 2022-08 | $19.80 | $13.68 | $6.12 | 929,924.3 | -7.25% |
| 2022-07 | $21.24 | $14.16 | $7.08 | 650,780.6 | +9.52% |
| 2022-06 | $29.88 | $11.97 | $17.91 | 7,357,620.1 | +1.61% |
| 2022-05 | $21.48 | $11.40 | $10.08 | 592,904.9 | -27.06% |
| 2022-04 | $32.40 | $18.84 | $13.56 | 364,660.7 | -32.27% |
| 2022-03 | $36.12 | $19.20 | $16.92 | 2,926,188.7 | +33.51% |
| 2022-02 | $24.72 | $19.68 | $5.04 | 91,270.5 | +0.00% |
1.15%
0.13%
자본화:
|
볼륨(24시간):