Stockscreener 앱 받기
3.82%
시간 외 거래:
Chewy Inc 주식 (CHWY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $34.54 | $31.84 | $2.70 | 10,087,167.0 | +3.82% |
| 2024-12-19 | $33.01 | $31.69 | $1.32 | 5,103,162.0 | +1.95% |
| 2024-12-18 | $33.96 | $31.68 | $2.29 | 4,222,237.0 | -5.21% |
| 2024-12-17 | $34.51 | $33.33 | $1.18 | 4,361,587.0 | +0.18% |
| 2024-12-16 | $33.82 | $32.34 | $1.48 | 5,651,929.0 | +4.00% |
| 2024-12-13 | $32.52 | $31.73 | $0.79 | 4,928,387.0 | +1.22% |
| 2024-12-12 | $32.97 | $31.56 | $1.41 | 16,931,596.0 | -2.06% |
| 2024-12-11 | $33.18 | $31.41 | $1.77 | 5,762,054.0 | +3.73% |
| 2024-12-10 | $32.28 | $31.05 | $1.23 | 5,001,745.0 | +1.55% |
| 2024-12-09 | $31.83 | $30.72 | $1.11 | 4,553,531.0 | -2.18% |
| 2024-12-06 | $32.02 | $30.92 | $1.10 | 5,413,284.0 | +1.64% |
| 2024-12-05 | $33.07 | $31.00 | $2.07 | 9,713,893.0 | -7.17% |
| 2024-12-04 | $33.57 | $29.90 | $3.67 | 17,015,616.0 | -0.45% |
| 2024-12-03 | $34.17 | $32.88 | $1.29 | 8,150,568.0 | -0.03% |
| 2024-12-02 | $34.10 | $32.61 | $1.49 | 5,231,832.0 | +0.66% |
| 2024-11-29 | $34.02 | $33.11 | $0.91 | 2,248,714.0 | +0.24% |
| 2024-11-27 | $34.17 | $33.28 | $0.885 | 2,898,932.0 | -2.11% |
| 2024-11-26 | $34.96 | $33.93 | $1.03 | 3,732,754.0 | -1.65% |
| 2024-11-25 | $35.66 | $34.30 | $1.36 | 4,572,640.0 | -0.77% |
| 2024-11-22 | $35.86 | $33.37 | $2.49 | 6,034,859.0 | -2.73% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.54 | $29.90 | $4.64 | 122,215,755.0 | +0.93% |
| 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% |
Chewy Inc 주식 (CHWY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $48.01 | $35.44 | $12.57 | 82,285,223.0 | -14.03% |
| 2022-11 | $45.73 | $31.74 | $13.99 | 68,063,766.0 | +11.36% |
| 2022-10 | $41.84 | $29.54 | $12.30 | 92,219,575.0 | +26.07% |
| 2022-09 | $37.35 | $30.27 | $7.09 | 85,198,375.0 | -10.52% |
| 2022-08 | $51.97 | $33.52 | $18.45 | 99,028,629.0 | -11.54% |
| 2022-07 | $47.49 | $35.60 | $11.89 | 99,247,508.0 | +11.78% |
| 2022-06 | $40.40 | $22.96 | $17.44 | 187,948,356.0 | +40.00% |
| 2022-05 | $32.67 | $22.22 | $10.45 | 104,301,312.0 | -14.66% |
| 2022-04 | $47.14 | $28.84 | $18.30 | 97,409,842.0 | -28.74% |
| 2022-03 | $52.39 | $35.59 | $16.80 | 117,704,339.0 | -13.49% |
| 2022-02 | $54.19 | $36.69 | $17.50 | 89,861,681.0 | -0.99% |
| 2022-01 | $60.51 | $36.70 | $23.81 | 99,544,779.0 | -19.26% |
0.12%
1.66%
자본화:
|
볼륨(24시간):