Stockscreener 앱 받기
0.4399
3.46%
0.0147
시간 외 거래:
1.07
0.6301
+143.24%
Chesapeake Granite Wash Trust Units 주식 (CHKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $0.453 | $0.425 | $0.028 | 7,161.0 | +3.46% |
| 2025-08-29 | $0.455 | $0.425 | $0.03 | 52,918.0 | -6.30% |
| 2025-08-28 | $0.454 | $0.42 | $0.034 | 5,298.0 | +5.29% |
| 2025-08-27 | $0.435 | $0.42 | $0.015 | 14,405.0 | -0.92% |
| 2025-08-26 | $0.4476 | $0.435 | $0.0126 | 17,454.0 | -3.33% |
| 2025-08-25 | $0.451 | $0.4251 | $0.0259 | 13,845.0 | -0.02% |
| 2025-08-22 | $0.4538 | $0.433 | $0.0208 | 65,394.0 | +4.06% |
| 2025-08-21 | $0.448 | $0.4326 | $0.0155 | 12,759.0 | -2.69% |
| 2025-08-20 | $0.4445 | $0.44 | $0.0045 | 4,227.0 | -2.09% |
| 2025-08-19 | $0.461 | $0.44 | $0.021 | 32,224.0 | +3.43% |
| 2025-08-18 | $0.4621 | $0.431 | $0.0311 | 47,586.0 | -1.91% |
| 2025-08-15 | $0.4699 | $0.4475 | $0.0224 | 43,939.0 | -4.73% |
| 2025-08-14 | $0.4699 | $0.45 | $0.0199 | 43,877.0 | +4.38% |
| 2025-08-13 | $0.4599 | $0.42 | $0.0399 | 55,671.0 | -2.17% |
| 2025-08-12 | $0.46 | $0.45 | $0.01 | 13,937.0 | +1.09% |
| 2025-08-11 | $0.46 | $0.43 | $0.03 | 26,009.0 | +1.12% |
| 2025-08-08 | $0.46 | $0.45 | $0.01 | 20,300.0 | -1.47% |
| 2025-08-07 | $0.48 | $0.4501 | $0.0299 | 10,917.0 | -1.57% |
| 2025-08-06 | $0.47 | $0.464 | $0.006 | 5,312.0 | +0.00% |
| 2025-08-05 | $0.464 | $0.45 | $0.014 | 31,668.0 | +0.00% |
Chesapeake Granite Wash Trust Units 주식 (CHKR) 연도별 가격 이력
이 심층 분석에서는 Chesapeake Granite Wash Trust Units 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chesapeake Granite Wash Trust Units 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chesapeake Granite Wash Trust Units 주식 (CHKR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.453 | $0.425 | $0.028 | 7,161.0 | +3.46% |
| 2025-08 | $0.48 | $0.42 | $0.06 | 587,236.0 | -5.53% |
| 2025-07 | $0.4813 | $0.4001 | $0.0812 | 705,607.0 | -6.23% |
| 2025-06 | $0.51 | $0.39 | $0.12 | 854,410.0 | +19.40% |
| 2025-05 | $0.46 | $0.39 | $0.07 | 785,412.0 | -1.51% |
| 2025-04 | $0.4676 | $0.39 | $0.0776 | 447,768.0 | -8.88% |
| 2025-03 | $0.535 | $0.44 | $0.095 | 354,311.0 | -8.59% |
| 2025-02 | $0.55 | $0.46 | $0.09 | 563,632.0 | -10.91% |
| 2025-01 | $0.5924 | $0.441 | $0.1514 | 1,000,974.0 | +24.59% |
Chesapeake Granite Wash Trust Units 주식 (CHKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.49 | $0.40 | $0.09 | 1,073,021.0 | -7.38% |
| 2024-11 | $0.501 | $0.3983 | $0.1027 | 1,181,365.0 | +8.86% |
| 2024-10 | $0.45 | $0.40 | $0.05 | 410,512.0 | +8.91% |
| 2024-09 | $0.445 | $0.39 | $0.055 | 694,344.0 | -5.47% |
| 2024-08 | $0.50 | $0.36 | $0.14 | 651,040.0 | +5.79% |
| 2024-07 | $0.44 | $0.38 | $0.06 | 744,381.0 | +2.93% |
| 2024-06 | $0.475 | $0.38 | $0.095 | 717,116.0 | -6.55% |
| 2024-05 | $0.6045 | $0.3401 | $0.2644 | 1,419,686.0 | -26.96% |
| 2024-04 | $0.6425 | $0.56 | $0.0825 | 585,332.0 | -0.66% |
| 2024-03 | $0.6766 | $0.5586 | $0.118 | 623,671.0 | -10.95% |
| 2024-02 | $0.7903 | $0.6026 | $0.1877 | 452,096.0 | -10.34% |
| 2024-01 | $0.75 | $0.56 | $0.19 | 380,648.0 | +20.83% |
Chesapeake Granite Wash Trust Units 주식 (CHKR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.84 | $0.56 | $0.28 | 844,121.0 | -19.81% |
| 2023-11 | $0.90 | $0.4302 | $0.4698 | 876,339.0 | +29.22% |
| 2023-10 | $1.09 | $0.312 | $0.778 | 2,671,369.0 | -45.38% |
| 2023-09 | $1.12 | $1.06 | $0.06 | 772,589.0 | -3.64% |
| 2023-08 | $1.20 | $1.09 | $0.11 | 1,019,078.0 | -2.65% |
| 2023-07 | $1.20 | $1.13 | $0.07 | 704,482.0 | -4.24% |
| 2023-06 | $1.18 | $1.12 | $0.06 | 652,324.0 | +2.61% |
| 2023-05 | $1.22 | $1.10 | $0.12 | 642,022.0 | -3.36% |
| 2023-04 | $1.21 | $1.11 | $0.10 | 940,208.0 | +6.25% |
| 2023-03 | $1.24 | $1.11 | $0.13 | 981,728.0 | -5.88% |
| 2023-02 | $1.30 | $1.10 | $0.20 | 1,426,301.0 | -3.25% |
| 2023-01 | $1.27 | $1.10 | $0.17 | 1,083,870.0 | +8.85% |
3.25%
5.71%
자본화:
|
볼륨(24시간):