Stockscreener 앱 받기
21.15
1.00%
0.21
Comstock Holding Co Inc 주식 (CHCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $21.69 | $20.39 | $1.30 | 24,023.0 | +1.00% |
| 2026-09-03 | $21.29 | $19.55 | $1.74 | 59,821.0 | +4.60% |
| 2026-09-02 | $20.74 | $19.98 | $0.76 | 23,568.0 | +0.91% |
| 2026-09-01 | $20.52 | $19.44 | $1.08 | 45,299.0 | +0.40% |
| 2026-08-31 | $20.79 | $19.61 | $1.18 | 60,460.0 | -1.45% |
| 2026-08-28 | $20.30 | $19.44 | $0.86 | 46,936.0 | +0.91% |
| 2026-08-27 | $20.39 | $19.22 | $1.18 | 26,664.0 | +1.95% |
| 2026-08-26 | $19.75 | $18.86 | $0.89 | 36,733.0 | -0.15% |
| 2026-08-25 | $19.61 | $17.75 | $1.86 | 89,699.0 | +10.53% |
| 2026-08-24 | $18.47 | $17.46 | $1.00 | 45,236.0 | -3.39% |
| 2026-08-21 | $18.59 | $18.06 | $0.535 | 14,059.0 | -1.51% |
| 2026-08-20 | $19.89 | $18.56 | $1.33 | 27,557.0 | -2.11% |
| 2026-08-19 | $19.97 | $18.86 | $1.11 | 21,726.0 | -0.52% |
| 2026-08-18 | $19.16 | $18.25 | $0.91 | 36,012.0 | +1.55% |
| 2026-08-17 | $18.99 | $17.62 | $1.37 | 69,895.0 | +10.22% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $21.69 | $19.44 | $2.25 | 176,734.0 | +7.03% |
| 2026-08 | $20.79 | $14.10 | $6.69 | 734,037.0 | +40.14% |
| 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% |
0.64%
1.76%
자본화:
|
볼륨(24시간):