Stockscreener 앱 받기
0.285
7.04%
0.0187
시간 외 거래:
.11
-0.175
-61.40%
Charlies Holdings Inc 주식 (CHUC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.2975 | $0.2776 | $0.0199 | 96,658.0 | +7.04% |
| 2025-08-29 | $0.2795 | $0.2501 | $0.0294 | 77,035.0 | +3.18% |
| 2025-08-28 | $0.2789 | $0.2526 | $0.0263 | 253,726.0 | -0.17% |
| 2025-08-27 | $0.2629 | $0.2101 | $0.0528 | 192,055.0 | +3.07% |
| 2025-08-26 | $0.266 | $0.19 | $0.076 | 655,186.0 | +27.58% |
| 2025-08-25 | $0.224 | $0.1918 | $0.0322 | 209,210.0 | -6.26% |
| 2025-08-22 | $0.245 | $0.19 | $0.055 | 615,514.0 | +4.85% |
| 2025-08-21 | $0.2142 | $0.171 | $0.0432 | 454,843.0 | +5.26% |
| 2025-08-20 | $0.2397 | $0.171 | $0.0687 | 238,477.0 | -9.52% |
| 2025-08-19 | $0.2397 | $0.21 | $0.0297 | 65,279.0 | -11.73% |
| 2025-08-18 | $0.2397 | $0.201 | $0.0387 | 286,793.0 | +21.87% |
| 2025-08-15 | $0.215 | $0.191 | $0.024 | 107,026.0 | -5.24% |
| 2025-08-14 | $0.2149 | $0.1601 | $0.0548 | 864,356.0 | +21.18% |
| 2025-08-13 | $0.1924 | $0.16 | $0.0324 | 136,835.0 | +6.25% |
| 2025-08-12 | $0.2139 | $0.1521 | $0.0618 | 791,032.0 | -19.80% |
| 2025-08-11 | $0.20 | $0.1415 | $0.0586 | 1,335,770.0 | +44.25% |
| 2025-08-08 | $0.1399 | $0.0949 | $0.045 | 1,085,104.0 | +47.28% |
| 2025-08-07 | $0.0978 | $0.0901 | $0.0077 | 20,141.0 | -3.99% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.2975 | $0.2776 | $0.0199 | 96,658.0 | +7.04% |
| 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% |
8.53%
0.34%
자본화:
|
볼륨(24시간):