Stockscreener 앱 받기
24.85
2.26%
0.55
시간 외 거래:
24.85
Championx Corporation 주식 (CHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $24.99 | $24.47 | $0.52 | 1,881,460.0 | +2.26% |
| 2025-06-05 | $24.61 | $24.26 | $0.345 | 1,841,754.0 | -0.57% |
| 2025-06-04 | $25.09 | $24.32 | $0.775 | 2,706,936.0 | -1.61% |
| 2025-06-03 | $25.02 | $23.89 | $1.13 | 4,834,133.0 | +2.39% |
| 2025-06-02 | $24.60 | $23.98 | $0.62 | 4,983,070.0 | +0.79% |
| 2025-05-30 | $24.51 | $23.93 | $0.575 | 3,970,606.0 | -2.07% |
| 2025-05-29 | $24.70 | $24.32 | $0.38 | 1,720,000.0 | +0.53% |
| 2025-05-28 | $25.05 | $24.39 | $0.655 | 2,401,464.0 | -1.09% |
| 2025-05-27 | $24.82 | $24.39 | $0.44 | 2,685,852.0 | +0.98% |
| 2025-05-23 | $24.55 | $24.00 | $0.55 | 3,558,336.0 | -0.08% |
| 2025-05-22 | $24.68 | $24.11 | $0.57 | 3,240,955.0 | -0.53% |
| 2025-05-21 | $25.16 | $24.61 | $0.55 | 5,200,295.0 | -2.07% |
| 2025-05-20 | $25.57 | $25.03 | $0.54 | 3,007,980.0 | -1.37% |
| 2025-05-19 | $25.77 | $25.28 | $0.49 | 1,683,130.0 | -1.85% |
| 2025-05-16 | $26.07 | $25.54 | $0.53 | 2,173,498.0 | -0.08% |
| 2025-05-15 | $26.00 | $25.43 | $0.57 | 2,258,329.0 | -0.73% |
| 2025-05-14 | $26.43 | $25.90 | $0.525 | 3,130,487.0 | -0.27% |
| 2025-05-13 | $26.50 | $26.00 | $0.495 | 1,872,268.0 | +0.77% |
| 2025-05-12 | $26.81 | $25.93 | $0.885 | 1,930,625.0 | +3.82% |
| 2025-05-09 | $25.43 | $24.97 | $0.46 | 988,985.0 | +0.56% |
| 2025-05-08 | $25.41 | $24.66 | $0.755 | 2,684,580.0 | +2.76% |
| 2025-05-07 | $24.52 | $24.09 | $0.43 | 3,848,602.0 | -0.29% |
Championx Corporation 주식 (CHX) 연도별 가격 이력
이 심층 분석에서는 Championx Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Championx Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Championx Corporation 주식 (CHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $25.09 | $23.89 | $1.20 | 18,128,813.0 | +3.24% |
| 2025-05 | $26.81 | $23.93 | $2.88 | 63,299,716.0 | -0.25% |
| 2025-04 | $30.30 | $21.92 | $8.38 | 131,476,425.0 | -19.03% |
| 2025-03 | $31.07 | $27.41 | $3.66 | 96,201,960.0 | +0.00% |
| 2025-02 | $30.56 | $28.08 | $2.48 | 55,888,186.0 | +4.05% |
| 2025-01 | $31.98 | $26.93 | $5.05 | 56,489,273.0 | +5.33% |
Championx Corporation 주식 (CHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.16 | $25.57 | $5.59 | 30,638,839.0 | -13.73% |
| 2024-11 | $32.08 | $27.82 | $4.26 | 31,541,220.0 | +9.67% |
| 2024-10 | $32.94 | $28.16 | $4.77 | 41,188,604.0 | -6.40% |
| 2024-09 | $31.66 | $27.49 | $4.17 | 28,450,691.0 | -3.15% |
| 2024-08 | $34.33 | $30.34 | $3.99 | 32,591,534.0 | -9.14% |
| 2024-07 | $35.94 | $31.52 | $4.42 | 37,048,647.0 | +3.16% |
| 2024-06 | $33.56 | $29.99 | $3.57 | 44,133,018.0 | +1.81% |
| 2024-05 | $34.76 | $32.09 | $2.67 | 31,923,602.0 | -2.83% |
| 2024-04 | $39.95 | $33.52 | $6.43 | 79,858,197.0 | -6.46% |
| 2024-03 | $36.56 | $31.09 | $5.47 | 24,042,926.0 | +15.55% |
| 2024-02 | $31.98 | $25.99 | $5.99 | 32,261,503.0 | +13.32% |
| 2024-01 | $29.65 | $25.46 | $4.19 | 32,502,865.0 | -6.16% |
Championx Corporation 주식 (CHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.76 | $28.04 | $3.72 | 29,315,489.0 | -0.38% |
| 2023-11 | $31.78 | $28.19 | $3.59 | 30,243,522.0 | -4.81% |
| 2023-10 | $35.69 | $28.48 | $7.20 | 31,752,215.0 | -13.53% |
| 2023-09 | $38.37 | $35.41 | $2.96 | 24,120,023.0 | -1.30% |
| 2023-08 | $37.02 | $34.42 | $2.60 | 22,570,475.0 | +1.38% |
| 2023-07 | $36.16 | $30.25 | $5.91 | 35,817,183.0 | +14.69% |
| 2023-06 | $31.51 | $25.14 | $6.37 | 31,013,166.0 | +22.88% |
| 2023-05 | $28.18 | $24.98 | $3.20 | 24,978,765.0 | -6.72% |
| 2023-04 | $28.97 | $26.48 | $2.49 | 26,594,423.0 | -0.18% |
| 2023-03 | $33.00 | $23.66 | $9.34 | 41,623,715.0 | -11.25% |
| 2023-02 | $33.01 | $27.60 | $5.41 | 34,439,625.0 | -7.42% |
| 2023-01 | $33.65 | $27.17 | $6.48 | 28,283,215.0 | +13.90% |
2.77%
자본화:
|
볼륨(24시간):