Stockscreener 앱 받기
24.35
11.90%
-3.29
시간 외 거래:
24.24
-0.11
-0.45%
Championx Corporation 주식 (CHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $26.49 | $23.66 | $2.83 | 12,117,048.0 | -11.90% |
| 2025-04-03 | $28.48 | $27.57 | $0.9125 | 9,280,671.0 | -7.90% |
| 2025-04-02 | $30.18 | $29.29 | $0.895 | 8,961,764.0 | -0.03% |
| 2025-04-01 | $30.30 | $29.51 | $0.79 | 7,091,040.0 | +0.74% |
| 2025-03-31 | $30.07 | $29.48 | $0.59 | 4,268,452.0 | -0.23% |
| 2025-03-28 | $30.60 | $29.57 | $1.03 | 5,359,930.0 | -0.93% |
| 2025-03-27 | $30.32 | $29.67 | $0.645 | 22,200,076.0 | -0.72% |
| 2025-03-26 | $31.07 | $30.34 | $0.73 | 3,041,151.0 | +0.13% |
| 2025-03-25 | $30.43 | $30.09 | $0.345 | 2,022,206.0 | +1.34% |
| 2025-03-24 | $30.02 | $29.47 | $0.545 | 2,356,273.0 | +1.32% |
| 2025-03-21 | $29.80 | $29.18 | $0.615 | 6,930,220.0 | -0.20% |
| 2025-03-20 | $29.95 | $29.14 | $0.815 | 4,138,889.0 | +0.37% |
| 2025-03-19 | $29.87 | $29.38 | $0.49 | 5,727,157.0 | +0.00% |
| 2025-03-18 | $29.79 | $29.12 | $0.67 | 5,542,947.0 | -0.54% |
| 2025-03-17 | $29.82 | $29.07 | $0.745 | 3,432,849.0 | +0.95% |
| 2025-03-14 | $29.59 | $28.67 | $0.92 | 4,378,526.0 | +3.09% |
| 2025-03-13 | $29.09 | $28.29 | $0.80 | 3,352,940.0 | -0.49% |
| 2025-03-12 | $29.01 | $28.32 | $0.69 | 1,971,971.0 | +0.32% |
| 2025-03-11 | $29.73 | $28.48 | $1.25 | 4,304,591.0 | -3.09% |
| 2025-03-10 | $30.19 | $29.25 | $0.94 | 2,371,527.0 | -0.71% |
| 2025-03-07 | $30.02 | $28.47 | $1.55 | 2,672,389.0 | +4.00% |
| 2025-03-06 | $28.67 | $27.94 | $0.73 | 2,610,203.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $30.30 | $23.66 | $6.64 | 49,567,571.0 | -18.29% |
| 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% |
10.47%
자본화:
|
볼륨(24시간):