Stockscreener 앱 받기
17.41
2.38%
0.405
시간 외 거래:
17.31
-0.095
-0.55%
Comstock Holding Co Inc 주식 (CHCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $17.82 | $17.02 | $0.805 | 73,904.0 | +2.38% |
| 2025-08-26 | $17.30 | $15.95 | $1.35 | 39,794.0 | +6.62% |
| 2025-08-25 | $16.45 | $15.17 | $1.28 | 39,328.0 | +6.09% |
| 2025-08-22 | $15.60 | $15.03 | $0.5712 | 26,711.0 | -1.57% |
| 2025-08-21 | $15.49 | $15.18 | $0.31 | 18,833.0 | -1.04% |
| 2025-08-20 | $15.65 | $15.21 | $0.4419 | 23,505.0 | +0.03% |
| 2025-08-19 | $15.88 | $15.21 | $0.6699 | 28,763.0 | -0.87% |
| 2025-08-18 | $15.95 | $14.89 | $1.06 | 18,997.0 | +4.78% |
| 2025-08-15 | $15.17 | $14.79 | $0.3776 | 4,466.0 | -0.67% |
| 2025-08-14 | $15.14 | $14.83 | $0.3077 | 17,605.0 | -0.99% |
| 2025-08-13 | $15.25 | $14.57 | $0.677 | 31,802.0 | +2.37% |
| 2025-08-12 | $15.06 | $14.57 | $0.49 | 46,125.0 | +0.00% |
| 2025-08-11 | $15.00 | $13.29 | $1.71 | 28,923.0 | +7.74% |
| 2025-08-08 | $13.91 | $13.19 | $0.7177 | 17,360.0 | +4.54% |
| 2025-08-07 | $13.58 | $13.10 | $0.485 | 10,053.0 | -1.54% |
| 2025-08-06 | $13.30 | $12.25 | $1.05 | 15,959.0 | +6.83% |
| 2025-08-05 | $12.48 | $12.21 | $0.265 | 4,039.0 | +0.73% |
| 2025-08-04 | $12.44 | $12.35 | $0.085 | 4,393.0 | -0.72% |
| 2025-08-01 | $12.45 | $12.14 | $0.3125 | 10,853.0 | +0.24% |
| 2025-07-31 | $12.50 | $12.26 | $0.24 | 3,723.0 | +0.73% |
| 2025-07-30 | $12.58 | $12.31 | $0.27 | 7,198.0 | +0.24% |
| 2025-07-29 | $12.30 | $12.21 | $0.0944 | 2,065.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $17.82 | $12.14 | $5.69 | 535,317.0 | +40.14% |
| 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% |
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% |
0.38%
0.69%
자본화:
|
볼륨(24시간):