Stockscreener 앱 받기
17.03
0.89%
0.15
Comstock Holding Co Inc 주식 (CHCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $17.31 | $16.30 | $1.01 | 24,746.0 | +0.89% |
| 2026-08-13 | $18.42 | $16.13 | $2.29 | 103,479.0 | +13.67% |
| 2026-08-12 | $15.27 | $14.75 | $0.52 | 8,073.0 | -0.13% |
| 2026-08-11 | $15.14 | $14.81 | $0.335 | 13,165.0 | -1.00% |
| 2026-08-10 | $15.24 | $14.48 | $0.76 | 23,221.0 | +0.47% |
| 2026-08-07 | $15.18 | $14.82 | $0.36 | 7,669.0 | -0.47% |
| 2026-08-06 | $15.50 | $14.90 | $0.60 | 12,000.0 | -2.85% |
| 2026-08-05 | $15.84 | $15.15 | $0.685 | 10,309.0 | +0.91% |
| 2026-08-04 | $15.34 | $14.44 | $0.90 | 25,898.0 | +6.09% |
| 2026-08-03 | $14.88 | $14.10 | $0.7793 | 30,500.0 | +2.41% |
| 2026-07-31 | $14.94 | $14.08 | $0.8649 | 41,541.0 | -4.08% |
| 2026-07-30 | $15.22 | $14.25 | $0.9662 | 20,669.0 | -0.94% |
| 2026-07-29 | $15.39 | $14.50 | $0.89 | 41,293.0 | -2.72% |
| 2026-07-28 | $15.54 | $14.74 | $0.7999 | 38,008.0 | +1.03% |
| 2026-07-27 | $15.25 | $14.68 | $0.57 | 20,831.0 | +1.89% |
| 2026-07-24 | $15.38 | $14.82 | $0.56 | 16,565.0 | -1.72% |
| 2026-07-23 | $15.53 | $14.65 | $0.88 | 39,968.0 | +0.20% |
| 2026-07-22 | $15.68 | $15.05 | $0.63 | 33,229.0 | -2.53% |
| 2026-07-21 | $15.85 | $15.13 | $0.7199 | 61,975.0 | +2.39% |
| 2026-07-20 | $15.75 | $15.06 | $0.6901 | 36,358.0 | -4.25% |
| 2026-07-17 | $16.20 | $15.75 | $0.45 | 16,034.0 | -0.94% |
| 2026-07-16 | $16.75 | $15.75 | $1.00 | 30,385.0 | -0.62% |
Comstock Holding Co Inc 주식 (CHCI) 연도별 가격 이력
이 심층 분석에서는 Comstock Holding Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Comstock Holding Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Comstock Holding Co Inc 주식 (CHCI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $18.42 | $14.10 | $4.32 | 283,806.0 | +20.78% |
| 2026-07 | $17.04 | $14.08 | $2.96 | 642,909.0 | -11.82% |
| 2026-06 | $17.00 | $14.01 | $2.99 | 824,129.0 | +4.92% |
| 2026-05 | $17.57 | $13.24 | $4.33 | 254,938.0 | -4.75% |
| 2026-04 | $19.72 | $15.49 | $4.23 | 404,352.0 | -15.52% |
| 2026-03 | $19.01 | $11.14 | $7.87 | 688,481.0 | +62.30% |
| 2026-02 | $11.88 | $10.90 | $0.98 | 183,432.0 | +5.99% |
| 2026-01 | $13.62 | $10.56 | $3.06 | 323,198.0 | -5.25% |
Comstock Holding Co Inc 주식 (CHCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.20 | $10.14 | $4.06 | 680,356.0 | -17.00% |
| 2025-11 | $17.05 | $12.43 | $4.62 | 552,151.0 | +2.17% |
| 2025-10 | $15.55 | $12.71 | $2.84 | 621,477.0 | -4.64% |
| 2025-09 | $18.99 | $13.54 | $5.45 | 712,258.0 | -11.72% |
| 2025-08 | $18.51 | $12.14 | $6.38 | 550,885.0 | +27.78% |
| 2025-07 | $12.98 | $10.11 | $2.87 | 410,691.0 | +23.09% |
| 2025-06 | $10.61 | $9.21 | $1.40 | 330,552.0 | +9.08% |
| 2025-05 | $12.50 | $9.00 | $3.50 | 649,579.0 | -11.40% |
| 2025-04 | $11.66 | $8.13 | $3.53 | 769,296.0 | +21.11% |
| 2025-03 | $10.60 | $6.31 | $4.29 | 712,677.0 | +22.79% |
| 2025-02 | $8.68 | $7.02 | $1.66 | 255,491.0 | -17.22% |
| 2025-01 | $9.00 | $7.70 | $1.30 | 276,691.0 | +4.95% |
Comstock Holding Co Inc 주식 (CHCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.25 | $7.60 | $1.65 | 376,937.0 | -1.59% |
| 2024-11 | $11.78 | $7.59 | $4.19 | 542,618.0 | -29.11% |
| 2024-10 | $14.48 | $9.57 | $4.91 | 940,951.0 | +15.22% |
| 2024-09 | $10.00 | $7.27 | $2.73 | 589,518.0 | +42.31% |
| 2024-08 | $7.58 | $6.15 | $1.43 | 284,837.0 | +10.55% |
| 2024-07 | $6.60 | $6.20 | $0.40 | 107,863.0 | -0.31% |
| 2024-06 | $6.94 | $5.90 | $1.04 | 261,539.0 | +3.24% |
| 2024-05 | $8.56 | $6.00 | $2.56 | 563,012.0 | -16.05% |
| 2024-04 | $8.29 | $5.01 | $3.28 | 1,045,265.0 | +44.39% |
| 2024-03 | $5.27 | $4.60 | $0.67 | 113,966.0 | +6.07% |
| 2024-02 | $4.83 | $4.55 | $0.28 | 74,857.0 | +0.39% |
| 2024-01 | $4.85 | $4.47 | $0.38 | 115,498.0 | +7.86% |
0.24%
0.27%
자본화:
|
볼륨(24시간):