Stockscreener 앱 받기
1.75%
시간 외 거래:
Chewy Inc 주식 (CHWY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-25 | $43.78 | $42.27 | $1.51 | 16,438,130.0 | -1.75% |
| 2025-06-24 | $43.60 | $42.36 | $1.24 | 22,728,825.0 | +0.07% |
| 2025-06-23 | $43.37 | $41.65 | $1.72 | 5,604,974.0 | +3.46% |
| 2025-06-20 | $43.03 | $41.55 | $1.48 | 12,340,735.0 | +0.87% |
| 2025-06-18 | $42.03 | $41.02 | $1.01 | 4,789,928.0 | +0.10% |
| 2025-06-17 | $42.64 | $41.34 | $1.30 | 5,506,565.0 | -0.36% |
| 2025-06-16 | $42.48 | $41.50 | $0.98 | 5,756,936.0 | -0.02% |
| 2025-06-13 | $41.98 | $41.07 | $0.91 | 7,208,104.0 | +1.12% |
| 2025-06-12 | $42.28 | $40.75 | $1.53 | 9,385,223.0 | +1.10% |
| 2025-06-11 | $42.50 | $39.63 | $2.87 | 21,714,202.0 | -10.98% |
| 2025-06-10 | $46.35 | $44.83 | $1.52 | 9,957,962.0 | -1.55% |
| 2025-06-09 | $47.50 | $46.05 | $1.45 | 8,405,180.0 | -3.53% |
| 2025-06-06 | $48.62 | $47.51 | $1.11 | 4,656,576.0 | +1.52% |
| 2025-06-05 | $48.23 | $45.78 | $2.45 | 6,004,363.0 | +0.44% |
| 2025-06-04 | $47.76 | $46.56 | $1.20 | 4,291,666.0 | -0.71% |
| 2025-06-03 | $48.12 | $46.64 | $1.48 | 4,311,232.0 | +0.34% |
| 2025-06-02 | $47.55 | $45.70 | $1.85 | 8,674,958.0 | +4.88% |
| 2025-05-30 | $45.28 | $43.41 | $1.87 | 5,586,770.0 | +1.89% |
| 2025-05-29 | $44.69 | $43.90 | $0.79 | 4,931,860.0 | +0.59% |
| 2025-05-28 | $44.61 | $43.69 | $0.92 | 5,931,365.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $48.62 | $39.63 | $8.99 | 174,213,689.0 | -5.79% |
| 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% |
3.65%
0.23%
자본화:
|
볼륨(24시간):