Stockscreener 앱 받기
2.85
0.71%
+0.02
Citizens, Inc. 주식 (CIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-31 | $2.93 | $2.79 | $0.1376 | 41,330.0 | +0.71% |
| 2024-05-30 | $3.06 | $2.83 | $0.23 | 46,830.0 | -7.21% |
| 2024-05-29 | $3.09 | $2.89 | $0.20 | 94,072.0 | +6.27% |
| 2024-05-28 | $2.98 | $2.76 | $0.2199 | 62,874.0 | +1.41% |
| 2024-05-24 | $2.84 | $2.71 | $0.13 | 29,920.0 | +1.43% |
| 2024-05-23 | $2.82 | $2.70 | $0.12 | 48,352.0 | -2.11% |
| 2024-05-22 | $2.99 | $2.81 | $0.1799 | 102,473.0 | -4.68% |
| 2024-05-21 | $3.06 | $2.89 | $0.17 | 118,935.0 | +2.75% |
| 2024-05-20 | $2.96 | $2.84 | $0.12 | 91,204.0 | +3.93% |
| 2024-05-17 | $2.85 | $2.55 | $0.30 | 111,910.0 | +8.53% |
| 2024-05-16 | $2.59 | $2.47 | $0.12 | 36,147.0 | +2.79% |
| 2024-05-15 | $2.65 | $2.48 | $0.17 | 57,596.0 | -1.57% |
| 2024-05-14 | $2.85 | $2.55 | $0.305 | 117,122.0 | -1.16% |
| 2024-05-13 | $2.60 | $2.41 | $0.19 | 53,190.0 | +4.45% |
| 2024-05-10 | $2.60 | $2.33 | $0.27 | 110,014.0 | +5.56% |
| 2024-05-09 | $2.39 | $2.21 | $0.18 | 107,443.0 | -1.27% |
| 2024-05-08 | $2.40 | $2.20 | $0.20 | 92,790.0 | +11.79% |
| 2024-05-07 | $2.30 | $2.06 | $0.2404 | 92,491.0 | -8.23% |
| 2024-05-06 | $2.36 | $2.16 | $0.20 | 136,477.0 | +9.48% |
| 2024-05-03 | $2.17 | $2.05 | $0.12 | 118,269.0 | -1.40% |
| 2024-05-02 | $2.18 | $2.09 | $0.09 | 46,436.0 | -1.83% |
Citizens, Inc. 주식 (CIA) 연도별 가격 이력
이 심층 분석에서는 Citizens, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Citizens, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Citizens, Inc. 주식 (CIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $3.09 | $2.05 | $1.04 | 1,821,294.0 | +27.80% |
| 2024-04 | $2.38 | $1.78 | $0.60 | 1,178,405.0 | +4.21% |
| 2024-03 | $2.96 | $1.96 | $1.00 | 1,246,576.0 | -23.84% |
| 2024-02 | $3.15 | $2.61 | $0.54 | 1,079,514.0 | +0.36% |
| 2024-01 | $2.96 | $2.46 | $0.50 | 851,640.0 | +4.09% |
Citizens, Inc. 주식 (CIA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.69 | $2.69 | $1.00 | 1,269,041.0 | -18.48% |
| 2023-11 | $3.62 | $2.79 | $0.83 | 1,180,802.0 | +10.37% |
| 2023-10 | $3.38 | $2.72 | $0.66 | 1,343,967.0 | +4.91% |
| 2023-09 | $3.25 | $2.81 | $0.44 | 818,338.0 | -5.63% |
| 2023-08 | $3.25 | $2.51 | $0.74 | 903,088.0 | +17.51% |
| 2023-07 | $2.75 | $2.30 | $0.45 | 713,658.0 | +6.64% |
| 2023-06 | $2.75 | $2.03 | $0.72 | 1,472,827.0 | +14.76% |
| 2023-05 | $2.54 | $1.64 | $0.90 | 3,997,266.0 | +12.30% |
| 2023-04 | $4.00 | $1.87 | $2.13 | 1,579,499.0 | -49.60% |
| 2023-03 | $3.75 | $2.84 | $0.91 | 1,086,345.0 | +25.76% |
| 2023-02 | $3.00 | $2.34 | $0.66 | 624,233.0 | +22.92% |
| 2023-01 | $2.60 | $2.05 | $0.55 | 566,064.0 | +12.68% |
Citizens, Inc. 주식 (CIA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.31 | $2.01 | $1.30 | 1,291,856.0 | -22.26% |
| 2022-11 | $3.65 | $1.93 | $1.72 | 1,182,286.0 | +1.86% |
| 2022-10 | $3.51 | $2.57 | $0.9425 | 674,453.0 | -19.46% |
| 2022-09 | $3.82 | $3.29 | $0.53 | 1,023,914.0 | -11.87% |
| 2022-08 | $4.12 | $3.72 | $0.405 | 1,297,739.0 | -2.07% |
| 2022-07 | $4.33 | $3.81 | $0.52 | 1,441,776.0 | -7.64% |
| 2022-06 | $4.52 | $3.17 | $1.35 | 10,462,732.0 | +26.20% |
| 2022-05 | $3.60 | $2.45 | $1.15 | 4,053,940.0 | +11.04% |
| 2022-04 | $4.43 | $2.93 | $1.50 | 2,808,202.0 | -29.48% |
| 2022-03 | $4.43 | $4.02 | $0.41 | 2,105,629.0 | -0.24% |
| 2022-02 | $4.75 | $4.14 | $0.605 | 1,284,770.0 | -10.53% |
| 2022-01 | $5.49 | $4.54 | $0.95 | 1,401,582.0 | -10.55% |
1.29%
자본화:
|
볼륨(24시간):