Stockscreener 앱 받기
2.57%
시간 외 거래:
Chewy Inc 주식 (CHWY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $41.18 | $39.50 | $1.68 | 5,357,293.0 | +2.57% |
| 2025-08-25 | $39.81 | $38.61 | $1.20 | 4,186,975.0 | +0.40% |
| 2025-08-22 | $41.61 | $39.55 | $2.06 | 7,075,263.0 | -1.42% |
| 2025-08-21 | $40.70 | $39.77 | $0.93 | 5,023,736.0 | -1.93% |
| 2025-08-20 | $41.88 | $40.39 | $1.49 | 4,650,989.0 | -0.05% |
| 2025-08-19 | $41.78 | $40.54 | $1.24 | 5,625,424.0 | +0.00% |
| 2025-08-18 | $41.09 | $40.19 | $0.90 | 6,382,357.0 | +1.14% |
| 2025-08-15 | $40.74 | $39.13 | $1.61 | 8,693,820.0 | +3.98% |
| 2025-08-14 | $40.27 | $38.75 | $1.52 | 7,618,999.0 | -1.19% |
| 2025-08-13 | $39.48 | $36.67 | $2.81 | 11,340,074.0 | +8.84% |
| 2025-08-12 | $36.33 | $35.64 | $0.69 | 5,594,546.0 | +1.23% |
| 2025-08-11 | $36.77 | $35.70 | $1.07 | 4,839,184.0 | -0.97% |
| 2025-08-08 | $36.47 | $35.65 | $0.82 | 6,865,896.0 | +0.89% |
| 2025-08-07 | $35.82 | $34.70 | $1.12 | 6,130,564.0 | +3.05% |
| 2025-08-06 | $34.74 | $34.11 | $0.63 | 4,470,673.0 | +1.37% |
| 2025-08-05 | $35.95 | $33.98 | $1.96 | 10,335,010.0 | -4.35% |
| 2025-08-04 | $36.12 | $35.09 | $1.03 | 7,252,539.0 | -0.22% |
| 2025-08-01 | $36.50 | $35.62 | $0.8796 | 3,930,870.0 | -2.15% |
| 2025-07-31 | $36.98 | $36.19 | $0.7908 | 5,910,053.0 | +2.09% |
| 2025-07-30 | $36.52 | $35.65 | $0.87 | 4,477,265.0 | -0.75% |
| 2025-07-29 | $36.52 | $35.80 | $0.72 | 5,566,420.0 | -0.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $41.88 | $33.98 | $7.89 | 120,731,505.0 | +11.04% |
| 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% |
Chewy Inc 주식 (CHWY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.24 | $16.86 | $8.38 | 275,476,840.0 | +35.65% |
| 2023-11 | $21.64 | $17.22 | $4.42 | 138,480,918.0 | -9.88% |
| 2023-10 | $19.51 | $16.53 | $2.98 | 139,653,969.0 | +5.86% |
| 2023-09 | $25.46 | $17.51 | $7.95 | 152,033,834.0 | -23.85% |
| 2023-08 | $33.76 | $23.03 | $10.73 | 121,275,011.0 | -29.26% |
| 2023-07 | $39.46 | $32.42 | $7.04 | 93,256,072.0 | -14.11% |
| 2023-06 | $40.78 | $34.87 | $5.91 | 95,208,625.0 | +33.84% |
| 2023-05 | $35.81 | $29.10 | $6.71 | 75,911,136.0 | -4.90% |
| 2023-04 | $37.89 | $30.71 | $7.18 | 68,024,194.0 | -17.04% |
| 2023-03 | $42.13 | $32.94 | $9.19 | 116,176,129.0 | -7.82% |
| 2023-02 | $52.88 | $38.28 | $14.60 | 77,425,625.0 | -10.01% |
| 2023-01 | $47.60 | $33.96 | $13.64 | 81,444,740.0 | +21.52% |
0.51%
3.97%
자본화:
|
볼륨(24시간):