Stockscreener 앱 받기
0.2811
6.30%
-0.0189
Charlies Holdings Inc 주식 (CHUC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.3095 | $0.28 | $0.0295 | 47,947.0 | -6.30% |
| 2026-04-01 | $0.3396 | $0.28 | $0.0596 | 218,099.0 | +5.26% |
| 2026-03-31 | $0.302 | $0.285 | $0.017 | 36,978.0 | +3.83% |
| 2026-03-30 | $0.3149 | $0.2701 | $0.0448 | 64,226.0 | -8.50% |
| 2026-03-27 | $0.31 | $0.298 | $0.012 | 7,874.0 | +4.60% |
| 2026-03-25 | $0.30 | $0.2702 | $0.0298 | 6,016.0 | -1.10% |
| 2026-03-24 | $0.2982 | $0.29 | $0.0082 | 3,352.0 | +3.17% |
| 2026-03-23 | $0.3138 | $0.281 | $0.0328 | 18,303.0 | -3.07% |
| 2026-03-20 | $0.2918 | $0.29 | $0.0018 | 23,532.0 | -3.01% |
| 2026-03-19 | $0.31 | $0.281 | $0.029 | 46,205.0 | +3.10% |
| 2026-03-18 | $0.35 | $0.28 | $0.07 | 101,379.0 | +3.57% |
| 2026-03-17 | $0.30 | $0.27 | $0.03 | 41,585.0 | +1.08% |
| 2026-03-16 | $0.30 | $0.277 | $0.023 | 38,956.0 | -0.18% |
| 2026-03-13 | $0.30 | $0.2775 | $0.0225 | 27,782.0 | -1.60% |
| 2026-03-12 | $0.3056 | $0.277 | $0.0286 | 43,489.0 | -2.76% |
| 2026-03-11 | $0.305 | $0.255 | $0.05 | 53,436.0 | +3.57% |
| 2026-03-10 | $0.291 | $0.275 | $0.016 | 18,276.0 | -3.78% |
| 2026-03-09 | $0.291 | $0.282 | $0.009 | 26,658.0 | -1.12% |
| 2026-03-06 | $0.3249 | $0.2789 | $0.046 | 136,937.0 | -3.16% |
| 2026-03-05 | $0.31 | $0.2926 | $0.0174 | 83,510.0 | +0.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.3396 | $0.28 | $0.0596 | 313,993.0 | -1.37% |
| 2026-03 | $0.35 | $0.255 | $0.095 | 782,614.0 | +3.64% |
| 2026-02 | $0.3081 | $0.2068 | $0.1013 | 395,916.0 | -1.24% |
| 2026-01 | $0.3684 | $0.165 | $0.2034 | 1,889,913.0 | -8.40% |
Charlies Holdings Inc 주식 (CHUC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.3081 | $0.1502 | $0.1579 | 3,292,503.0 | +64.46% |
| 2025-11 | $0.2627 | $0.15 | $0.1127 | 3,265,533.0 | -17.40% |
| 2025-10 | $0.35 | $0.19 | $0.16 | 6,638,773.0 | -33.73% |
| 2025-09 | $0.38 | $0.2278 | $0.1522 | 9,188,752.0 | +26.74% |
| 2025-08 | $0.2795 | $0.0901 | $0.1894 | 8,879,282.0 | +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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):