Stockscreener 앱 받기
0.1068
1.97%
-0.00215
시간 외 거래:
.11
0.00325
+3.04%
Charlies Holdings Inc 주식 (CHUC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.1089 | $0.1068 | $0.00215 | 18,520.0 | -1.97% |
| 2025-05-30 | $0.1089 | $0.0856 | $0.0233 | 37,239.0 | +25.32% |
| 2025-05-29 | $0.0979 | $0.0869 | $0.011 | 22,641.0 | -7.75% |
| 2025-05-28 | $0.10 | $0.0822 | $0.0179 | 64,825.0 | -2.28% |
| 2025-05-27 | $0.0964 | $0.092 | $0.0044 | 37,583.0 | +0.10% |
| 2025-05-23 | $0.0964 | $0.083 | $0.0134 | 53,000.0 | +15.40% |
| 2025-05-22 | $0.088 | $0.0835 | $0.00455 | 29,900.0 | -1.82% |
| 2025-05-21 | $0.092 | $0.0849 | $0.0071 | 15,241.0 | -3.28% |
| 2025-05-20 | $0.0879 | $0.0879 | $0.00 | 9,600.0 | +3.39% |
| 2025-05-19 | $0.0882 | $0.085 | $0.00318 | 36,735.0 | -4.49% |
| 2025-05-16 | $0.09 | $0.0882 | $0.0018 | 15,349.0 | +1.83% |
| 2025-05-15 | $0.0888 | $0.0874 | $0.00143 | 75,905.0 | -0.88% |
| 2025-05-14 | $0.0882 | $0.0882 | $0.00 | 675.0 | -0.29% |
| 2025-05-13 | $0.0907 | $0.0884 | $0.00226 | 108,300.0 | -1.73% |
| 2025-05-12 | $0.0907 | $0.088 | $0.0027 | 102,853.0 | -0.50% |
| 2025-05-09 | $0.0997 | $0.09 | $0.0097 | 180,426.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.1089 | $0.1068 | $0.00215 | 18,520.0 | -1.97% |
| 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 | 626,713.0 | -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% |
5.71%
0.34%
자본화:
|
볼륨(24시간):