1.795
0.28%
0.005
Check Cap Ltd 주식 (CHEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-16 | $1.83 | $1.76 | $0.07 | 1,576.0 | -1.68% |
2024-09-13 | $1.83 | $1.77 | $0.065 | 2,050.0 | -0.56% |
2024-09-12 | $1.88 | $1.80 | $0.0781 | 4,091.0 | +0.00% |
2024-09-11 | $1.84 | $1.79 | $0.05 | 2,411.0 | -2.70% |
2024-09-10 | $1.85 | $1.80 | $0.057 | 1,281.0 | -1.07% |
2024-09-09 | $1.90 | $1.78 | $0.12 | 2,283.0 | +0.54% |
2024-09-06 | $1.88 | $1.77 | $0.1131 | 4,325.0 | -1.06% |
2024-09-05 | $1.93 | $1.80 | $0.128 | 1,949.0 | +2.17% |
2024-09-04 | $1.95 | $1.84 | $0.1099 | 4,131.0 | -3.15% |
2024-09-03 | $1.93 | $1.83 | $0.10 | 4,011.0 | +0.80% |
2024-08-30 | $1.95 | $1.88 | $0.0742 | 3,911.0 | -2.33% |
2024-08-29 | $1.95 | $1.83 | $0.12 | 20,168.0 | +6.04% |
2024-08-28 | $1.95 | $1.80 | $0.15 | 7,571.0 | -4.21% |
2024-08-27 | $1.90 | $1.85 | $0.05 | 2,985.0 | +0.00% |
2024-08-26 | $1.92 | $1.86 | $0.0599 | 1,257.0 | +0.53% |
2024-08-23 | $1.90 | $1.86 | $0.04 | 2,776.0 | +1.62% |
2024-08-22 | $1.98 | $1.84 | $0.136 | 3,746.0 | -3.63% |
2024-08-21 | $1.98 | $1.84 | $0.1399 | 2,914.0 | +1.05% |
2024-08-20 | $1.92 | $1.83 | $0.09 | 2,722.0 | -0.52% |
2024-08-19 | $1.92 | $1.83 | $0.09 | 4,710.0 | +3.23% |
Check Cap Ltd 주식 (CHEK) 연도별 가격 이력
이 심층 분석에서는 Check Cap Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHEK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Check Cap Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Check Cap Ltd 주식 (CHEK) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $1.95 | $1.76 | $0.1899 | 28,108.0 | -6.63% |
2024-08 | $2.05 | $1.80 | $0.25 | 135,705.0 | -6.22% |
2024-07 | $2.16 | $1.91 | $0.2499 | 228,427.0 | +0.00% |
2024-06 | $2.30 | $1.80 | $0.50 | 348,718.0 | -12.42% |
2024-05 | $2.30 | $2.00 | $0.30 | 187,877.0 | +3.15% |
2024-04 | $3.10 | $2.12 | $0.98 | 911,031.0 | -28.46% |
2024-03 | $3.45 | $1.78 | $1.67 | 14,586,848.0 | +39.46% |
2024-02 | $2.39 | $2.07 | $0.32 | 337,401.0 | +6.19% |
2024-01 | $2.31 | $1.90 | $0.4118 | 507,726.0 | +0.96% |
Check Cap Ltd 주식 (CHEK) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $2.98 | $2.01 | $0.9721 | 548,248.0 | -28.50% |
2023-11 | $3.94 | $2.89 | $1.05 | 315,742.0 | -14.69% |
2023-10 | $4.24 | $3.08 | $1.16 | 377,729.0 | -19.95% |
2023-09 | $4.62 | $2.72 | $1.90 | 1,994,054.0 | +46.39% |
2023-08 | $3.90 | $2.29 | $1.61 | 1,579,224.0 | -16.62% |
2023-07 | $3.79 | $2.65 | $1.14 | 2,585,378.0 | +22.03% |
2023-06 | $3.24 | $1.48 | $1.76 | 2,583,487.0 | +90.67% |
2023-05 | $2.16 | $1.27 | $0.89 | 1,860,296.0 | +10.29% |
2023-04 | $1.49 | $1.25 | $0.2399 | 529,363.0 | -4.90% |
2023-03 | $3.43 | $1.22 | $2.21 | 1,650,409.0 | -56.67% |
2023-02 | $5.90 | $2.96 | $2.94 | 1,663,569.0 | +8.20% |
2023-01 | $3.69 | $2.20 | $1.49 | 638,727.0 | +38.64% |
Check Cap Ltd 주식 (CHEK) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $4.00 | $1.88 | $2.12 | 1,301,008.0 | -36.42% |
2022-11 | $6.54 | $2.90 | $3.64 | 1,857,386.4 | -27.92% |
2022-10 | $6.00 | $4.60 | $1.40 | 288,022.1 | -17.24% |
2022-09 | $7.00 | $5.10 | $1.90 | 421,959.0 | -17.14% |
2022-08 | $9.20 | $5.80 | $3.40 | 708,368.6 | +14.60% |
2022-07 | $7.62 | $6.00 | $1.62 | 443,482.8 | -1.17% |
2022-06 | $8.00 | $5.80 | $2.20 | 473,847.2 | -14.81% |
2022-05 | $7.49 | $6.00 | $1.49 | 541,137.6 | +0.47% |
2022-04 | $8.20 | $7.00 | $1.20 | 457,029.0 | -6.96% |
2022-03 | $9.20 | $6.75 | $2.45 | 2,338,128.8 | -36.85% |
2022-02 | $14.00 | $10.80 | $3.20 | 710,915.2 | +7.81% |
2022-01 | $14.00 | $8.60 | $5.40 | 1,102,848.3 | -15.53% |
자본화:
|
볼륨(24시간):