Stockscreener 앱 받기
0.243
9.50%
-0.0255
시간 외 거래:
.25
0.007
+2.88%
Charlies Holdings Inc 주식 (CHUC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $0.2729 | $0.243 | $0.0299 | 140,394.0 | -9.50% |
| 2025-10-17 | $0.27 | $0.2485 | $0.0215 | 27,353.0 | +5.29% |
| 2025-10-16 | $0.2995 | $0.255 | $0.0445 | 129,861.0 | -4.49% |
| 2025-10-15 | $0.29 | $0.2451 | $0.0449 | 405,260.0 | -6.32% |
| 2025-10-14 | $0.3297 | $0.284 | $0.0457 | 248,885.0 | -8.06% |
| 2025-10-13 | $0.3397 | $0.30 | $0.0397 | 306,582.0 | -3.43% |
| 2025-10-10 | $0.3299 | $0.321 | $0.0089 | 31,300.0 | +0.00% |
| 2025-10-09 | $0.33 | $0.321 | $0.009 | 32,327.0 | -0.03% |
| 2025-10-08 | $0.33 | $0.3211 | $0.0089 | 35,336.0 | +0.03% |
| 2025-10-07 | $0.3269 | $0.321 | $0.00585 | 16,356.0 | +0.00% |
| 2025-10-06 | $0.333 | $0.32 | $0.013 | 163,824.0 | -2.73% |
| 2025-10-03 | $0.3319 | $0.3201 | $0.0118 | 80,997.0 | -0.03% |
| 2025-10-02 | $0.3499 | $0.33 | $0.0199 | 217,246.0 | -1.87% |
| 2025-10-01 | $0.35 | $0.3327 | $0.0173 | 230,535.0 | -0.31% |
| 2025-09-30 | $0.35 | $0.331 | $0.019 | 102,568.0 | -0.75% |
| 2025-09-29 | $0.3433 | $0.3201 | $0.0232 | 112,892.0 | +6.22% |
Charlies Holdings Inc 주식 (CHUC) 연도별 가격 이력
이 심층 분석에서는 Charlies Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHUC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Charlies Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Charlies Holdings Inc 주식 (CHUC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.35 | $0.243 | $0.107 | 2,066,256.0 | -27.99% |
| 2025-09 | $0.38 | $0.2278 | $0.1522 | 4,594,376.0 | +26.74% |
| 2025-08 | $0.2795 | $0.0901 | $0.1894 | 7,492,070.0 | +166.26% |
| 2025-07 | $0.1045 | $0.0856 | $0.0189 | 1,162,501.0 | +1.01% |
| 2025-06 | $0.1089 | $0.077 | $0.0319 | 1,742,565.0 | -9.09% |
| 2025-05 | $0.1177 | $0.0805 | $0.0372 | 1,466,667.0 | +0.28% |
| 2025-04 | $0.1163 | $0.0475 | $0.0688 | 2,811,583.0 | +117.20% |
| 2025-03 | $0.0655 | $0.0319 | $0.0336 | 1,156,745.0 | +8.70% |
| 2025-02 | $0.0567 | $0.041 | $0.0157 | 514,118.0 | -6.46% |
| 2025-01 | $0.0609 | $0.0432 | $0.0177 | 652,632.0 | -12.54% |
Charlies Holdings Inc 주식 (CHUC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.083 | $0.05 | $0.033 | 1,076,590.0 | -25.25% |
| 2024-11 | $0.10 | $0.057 | $0.043 | 2,338,306.0 | +3.90% |
| 2024-10 | $0.089 | $0.0665 | $0.0225 | 717,979.0 | +4.05% |
| 2024-09 | $0.11 | $0.073 | $0.037 | 747,125.0 | -29.52% |
| 2024-08 | $0.159 | $0.085 | $0.074 | 965,407.0 | -30.00% |
| 2024-07 | $0.1875 | $0.1411 | $0.0464 | 689,694.0 | +3.45% |
| 2024-06 | $0.20 | $0.085 | $0.115 | 1,433,251.0 | +61.11% |
| 2024-05 | $0.12 | $0.081 | $0.039 | 1,880,588.0 | -1.10% |
| 2024-04 | $0.1231 | $0.0869 | $0.0362 | 722,963.0 | -17.27% |
| 2024-03 | $0.1887 | $0.103 | $0.0857 | 1,003,441.0 | -33.33% |
| 2024-02 | $0.2448 | $0.163 | $0.0818 | 2,060,507.0 | +0.00% |
| 2024-01 | $0.21 | $0.105 | $0.105 | 1,642,187.0 | +37.73% |
Charlies Holdings Inc 주식 (CHUC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.15 | $0.0848 | $0.0652 | 2,641,892.0 | +29.09% |
| 2023-11 | $0.10 | $0.0813 | $0.0187 | 1,659,683.0 | +14.43% |
| 2023-10 | $0.0997 | $0.0811 | $0.0186 | 456,651.0 | -13.62% |
| 2023-09 | $0.0997 | $0.0877 | $0.012 | 279,429.0 | -6.11% |
| 2023-08 | $0.10 | $0.083 | $0.017 | 940,958.0 | +6.95% |
| 2023-07 | $0.1087 | $0.0902 | $0.0185 | 1,710,191.0 | -6.50% |
| 2023-06 | $0.10 | $0.08 | $0.02 | 700,676.0 | +17.65% |
| 2023-05 | $0.10 | $0.0785 | $0.0215 | 2,661,069.0 | -15.00% |
| 2023-04 | $0.1259 | $0.09 | $0.0359 | 1,271,024.0 | -0.25% |
| 2023-03 | $0.1075 | $0.085 | $0.0225 | 771,779.0 | -7.60% |
| 2023-02 | $0.1244 | $0.0905 | $0.0339 | 1,179,775.0 | -0.28% |
| 2023-01 | $0.1244 | $0.103 | $0.0214 | 1,068,162.0 | +0.00% |
0.04%
5.71%
자본화:
|
볼륨(24시간):