Stockscreener 앱 받기
0.59%
Chewy Inc 주식 (CHWY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $24.46 | $23.56 | $0.90 | 6,717,744.0 | +0.59% |
| 2026-08-20 | $24.05 | $23.25 | $0.80 | 4,857,156.0 | -0.46% |
| 2026-08-19 | $24.18 | $23.11 | $1.07 | 5,612,086.0 | +4.12% |
| 2026-08-18 | $23.53 | $22.20 | $1.34 | 5,855,887.0 | +4.11% |
| 2026-08-17 | $22.62 | $21.94 | $0.68 | 5,688,199.0 | -1.29% |
| 2026-08-14 | $22.55 | $22.14 | $0.405 | 4,478,062.0 | -0.18% |
| 2026-08-13 | $22.73 | $21.92 | $0.81 | 5,862,492.0 | +0.49% |
| 2026-08-12 | $22.58 | $22.06 | $0.52 | 6,745,810.0 | -0.53% |
| 2026-08-11 | $22.97 | $22.13 | $0.8384 | 6,404,675.0 | -0.53% |
| 2026-08-10 | $23.71 | $22.54 | $1.18 | 6,812,993.0 | -3.99% |
| 2026-08-07 | $24.14 | $23.37 | $0.77 | 5,867,486.0 | +0.43% |
| 2026-08-06 | $23.94 | $23.39 | $0.55 | 6,720,371.0 | -2.50% |
| 2026-08-05 | $24.33 | $23.64 | $0.685 | 6,634,076.0 | -0.29% |
| 2026-08-04 | $24.10 | $22.65 | $1.45 | 8,366,371.0 | +4.92% |
| 2026-08-03 | $23.27 | $22.80 | $0.461 | 6,968,611.0 | +1.64% |
| 2026-07-31 | $22.98 | $22.16 | $0.82 | 3,856,286.0 | -0.96% |
| 2026-07-30 | $22.88 | $21.99 | $0.89 | 6,992,796.0 | -2.06% |
| 2026-07-29 | $23.61 | $22.30 | $1.31 | 8,259,318.0 | +1.66% |
| 2026-07-28 | $22.95 | $22.00 | $0.95 | 7,681,900.0 | +5.14% |
| 2026-07-27 | $22.31 | $21.20 | $1.11 | 8,456,328.0 | +4.51% |
| 2026-07-24 | $21.13 | $20.41 | $0.715 | 5,680,406.0 | +1.96% |
| 2026-07-23 | $21.43 | $20.28 | $1.15 | 8,288,717.0 | -4.93% |
Chewy Inc 주식 (CHWY) 연도별 가격 이력
이 심층 분석에서는 Chewy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHWY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chewy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chewy Inc 주식 (CHWY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $24.46 | $21.92 | $2.54 | 100,309,763.0 | +6.28% |
| 2026-07 | $23.61 | $19.95 | $3.66 | 178,452,848.0 | +15.01% |
| 2026-06 | $22.74 | $17.40 | $5.34 | 235,236,735.0 | -12.82% |
| 2026-05 | $26.06 | $19.30 | $6.76 | 185,881,271.0 | -11.33% |
| 2026-04 | $29.25 | $24.75 | $4.50 | 147,828,064.0 | -5.85% |
| 2026-03 | $28.01 | $22.74 | $5.27 | 201,568,816.0 | -1.53% |
| 2026-02 | $29.11 | $23.06 | $6.05 | 156,531,398.0 | -5.81% |
| 2026-01 | $34.85 | $28.65 | $6.20 | 149,060,905.0 | -11.92% |
Chewy Inc 주식 (CHWY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.34 | $31.55 | $5.80 | 165,398,017.0 | -5.52% |
| 2025-11 | $35.04 | $31.16 | $3.88 | 134,323,952.0 | +3.11% |
| 2025-10 | $40.50 | $33.02 | $7.48 | 139,689,480.0 | -16.64% |
| 2025-09 | $43.50 | $34.43 | $9.07 | 204,620,247.0 | -1.25% |
| 2025-08 | $41.88 | $33.98 | $7.89 | 128,634,076.0 | +11.61% |
| 2025-07 | $42.70 | $35.65 | $7.05 | 128,406,990.0 | -13.89% |
| 2025-06 | $48.62 | $39.63 | $8.99 | 196,501,675.0 | -5.81% |
| 2025-05 | $45.28 | $36.01 | $9.27 | 123,150,216.0 | +20.67% |
| 2025-04 | $37.61 | $29.82 | $7.79 | 134,937,371.0 | +15.35% |
| 2025-03 | $37.80 | $31.02 | $6.78 | 125,405,961.0 | -12.75% |
| 2025-02 | $39.10 | $33.59 | $5.51 | 74,001,762.0 | -4.41% |
| 2025-01 | $40.09 | $33.01 | $7.08 | 102,963,062.0 | +16.39% |
Chewy Inc 주식 (CHWY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.50 | $29.90 | $5.60 | 131,860,109.0 | +2.39% |
| 2024-11 | $35.87 | $26.62 | $9.25 | 114,287,947.0 | +23.88% |
| 2024-10 | $30.93 | $26.28 | $4.64 | 98,220,294.0 | -7.92% |
| 2024-09 | $33.18 | $25.19 | $7.99 | 139,642,117.0 | +2.59% |
| 2024-08 | $30.62 | $19.75 | $10.87 | 134,550,853.0 | +18.07% |
| 2024-07 | $30.00 | $23.62 | $6.38 | 210,173,359.0 | -11.23% |
| 2024-06 | $39.10 | $21.38 | $17.72 | 293,910,158.0 | +28.43% |
| 2024-05 | $22.68 | $14.85 | $7.83 | 235,711,129.0 | +41.49% |
| 2024-04 | $18.69 | $14.69 | $4.01 | 183,733,380.0 | -5.78% |
| 2024-03 | $18.74 | $15.08 | $3.66 | 205,306,325.0 | -9.81% |
| 2024-02 | $18.25 | $15.78 | $2.47 | 157,878,219.0 | -1.01% |
| 2024-01 | $23.54 | $17.80 | $5.74 | 186,503,034.0 | -24.59% |
2.43%
1.17%
자본화:
|
볼륨(24시간):