Stockscreener 앱 받기
10.16
1.91%
0.19
Comstock Holding Co Inc 주식 (CHCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $10.40 | $9.79 | $0.61 | 8,312.0 | +4.31% |
| 2025-05-01 | $10.43 | $9.71 | $0.72 | 30,217.0 | -4.50% |
| 2025-04-30 | $10.59 | $10.30 | $0.29 | 6,906.0 | -1.04% |
| 2025-04-29 | $10.75 | $10.41 | $0.3395 | 13,897.0 | +0.29% |
| 2025-04-28 | $10.70 | $9.94 | $0.76 | 27,877.0 | +4.78% |
| 2025-04-25 | $10.39 | $9.83 | $0.56 | 10,716.0 | -2.33% |
| 2025-04-24 | $10.54 | $10.28 | $0.26 | 7,924.0 | -3.02% |
| 2025-04-23 | $11.31 | $10.40 | $0.91 | 14,377.0 | -3.90% |
| 2025-04-22 | $11.66 | $10.37 | $1.29 | 59,278.0 | +9.53% |
| 2025-04-21 | $10.76 | $9.76 | $0.9988 | 38,885.0 | -3.64% |
| 2025-04-17 | $10.70 | $10.01 | $0.69 | 76,312.0 | +4.40% |
| 2025-04-16 | $10.09 | $9.16 | $0.9325 | 35,565.0 | +7.63% |
| 2025-04-15 | $9.81 | $9.17 | $0.6445 | 151,500.0 | -3.02% |
| 2025-04-14 | $9.59 | $8.70 | $0.89 | 36,061.0 | +13.49% |
| 2025-04-11 | $8.89 | $8.39 | $0.5046 | 50,163.0 | -3.21% |
| 2025-04-10 | $9.15 | $8.71 | $0.435 | 22,145.0 | -4.38% |
| 2025-04-09 | $9.13 | $8.21 | $0.92 | 22,325.0 | +11.21% |
| 2025-04-08 | $8.83 | $8.13 | $0.70 | 14,610.0 | -4.31% |
| 2025-04-07 | $9.61 | $8.30 | $1.31 | 70,391.0 | -2.39% |
| 2025-04-04 | $9.09 | $8.38 | $0.705 | 29,263.0 | -3.41% |
| 2025-04-03 | $9.42 | $8.69 | $0.73 | 47,422.0 | +0.44% |
| 2025-04-02 | $9.33 | $8.81 | $0.52 | 6,478.0 | +1.12% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.43 | $9.71 | $0.72 | 38,529.0 | -0.38% |
| 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% |
Comstock Holding Co Inc 주식 (CHCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.73 | $3.90 | $0.8301 | 116,284.0 | +0.27% |
| 2023-11 | $4.55 | $4.05 | $0.4997 | 156,560.0 | +10.22% |
| 2023-10 | $4.85 | $4.01 | $0.8399 | 130,878.0 | -15.75% |
| 2023-09 | $4.83 | $4.20 | $0.63 | 64,153.0 | +10.50% |
| 2023-08 | $4.80 | $3.85 | $0.95 | 201,441.0 | -10.45% |
| 2023-07 | $4.95 | $4.00 | $0.95 | 88,781.0 | +14.80% |
| 2023-06 | $4.31 | $3.47 | $0.8391 | 250,573.0 | +11.14% |
| 2023-05 | $6.54 | $3.77 | $2.77 | 712,796.0 | -13.93% |
| 2023-04 | $5.03 | $4.29 | $0.74 | 254,828.0 | -13.61% |
| 2023-03 | $6.94 | $4.50 | $2.44 | 509,541.0 | -21.27% |
| 2023-02 | $6.47 | $4.21 | $2.26 | 636,102.0 | +52.61% |
| 2023-01 | $4.32 | $3.80 | $0.5181 | 157,181.0 | -0.71% |
0.76%
0.77%
자본화:
|
볼륨(24시간):