Stockscreener 앱 받기
5.48%
Chewy Inc 주식 (CHWY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $16.72 | $15.80 | $0.92 | 10,248,738.0 | -5.48% |
| 2024-05-16 | $16.97 | $16.41 | $0.56 | 6,609,364.0 | +3.98% |
| 2024-05-15 | $17.12 | $16.31 | $0.8085 | 6,556,082.0 | -3.03% |
| 2024-05-14 | $17.32 | $16.46 | $0.865 | 13,676,274.0 | +4.53% |
| 2024-05-13 | $16.47 | $15.53 | $0.94 | 8,176,686.0 | +4.27% |
| 2024-05-10 | $16.59 | $15.27 | $1.32 | 7,989,423.0 | -5.85% |
| 2024-05-09 | $16.42 | $15.51 | $0.91 | 6,952,456.0 | +6.22% |
| 2024-05-08 | $15.68 | $15.08 | $0.595 | 6,202,495.0 | -0.32% |
| 2024-05-07 | $15.95 | $15.38 | $0.57 | 7,111,809.0 | -3.07% |
| 2024-05-06 | $16.38 | $15.98 | $0.40 | 4,559,619.0 | +0.44% |
| 2024-05-03 | $16.48 | $15.81 | $0.67 | 5,023,778.0 | -0.19% |
| 2024-05-02 | $15.98 | $14.88 | $1.10 | 6,689,475.0 | +5.91% |
| 2024-05-01 | $15.50 | $14.85 | $0.65 | 6,458,120.0 | +0.40% |
| 2024-04-30 | $15.56 | $14.97 | $0.59 | 5,146,422.0 | -4.95% |
| 2024-04-29 | $16.23 | $15.52 | $0.715 | 5,169,992.0 | -0.44% |
| 2024-04-26 | $16.12 | $15.44 | $0.69 | 5,868,041.0 | +2.99% |
| 2024-04-25 | $15.40 | $14.69 | $0.715 | 8,451,605.0 | +1.92% |
| 2024-04-24 | $15.65 | $15.07 | $0.58 | 8,572,101.0 | -3.27% |
| 2024-04-23 | $16.20 | $15.45 | $0.75 | 8,463,551.0 | -0.64% |
| 2024-04-22 | $16.40 | $15.66 | $0.74 | 7,488,426.0 | -2.79% |
| 2024-04-19 | $16.58 | $15.93 | $0.646 | 6,332,720.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $17.32 | $14.85 | $2.47 | 106,503,057.0 | +7.00% |
| 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% |
3.73%
2.31%
자본화:
|
볼륨(24시간):