Stockscreener 앱 받기
11.73
0.26%
-0.03
Cion Invt Corp 주식 (CION) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $11.87 | $11.71 | $0.16 | 338,773.0 | -0.26% |
| 2024-11-26 | $11.82 | $11.71 | $0.115 | 223,759.0 | -0.76% |
| 2024-11-25 | $11.90 | $11.70 | $0.20 | 245,117.0 | +1.28% |
| 2024-11-22 | $11.74 | $11.55 | $0.19 | 271,426.0 | +1.39% |
| 2024-11-21 | $11.61 | $11.41 | $0.20 | 291,396.0 | +0.87% |
| 2024-11-20 | $11.53 | $11.34 | $0.19 | 206,834.0 | -0.35% |
| 2024-11-19 | $11.51 | $11.36 | $0.15 | 157,128.0 | -0.17% |
| 2024-11-18 | $11.54 | $11.32 | $0.22 | 218,928.0 | +1.41% |
| 2024-11-15 | $11.49 | $11.31 | $0.18 | 214,761.0 | -0.79% |
| 2024-11-14 | $11.52 | $11.38 | $0.145 | 162,724.0 | +0.53% |
| 2024-11-13 | $11.45 | $11.33 | $0.12 | 229,720.0 | -0.26% |
| 2024-11-12 | $11.54 | $11.32 | $0.2109 | 254,561.0 | -1.21% |
| 2024-11-11 | $11.63 | $11.51 | $0.12 | 234,673.0 | +0.26% |
| 2024-11-08 | $11.70 | $11.26 | $0.44 | 219,870.0 | +0.61% |
| 2024-11-07 | $11.73 | $11.30 | $0.4346 | 426,703.0 | -3.62% |
| 2024-11-06 | $11.92 | $11.74 | $0.18 | 221,433.0 | +2.24% |
| 2024-11-05 | $11.64 | $11.48 | $0.16 | 163,419.0 | +0.69% |
| 2024-11-04 | $11.67 | $11.45 | $0.2245 | 271,000.0 | -1.03% |
| 2024-11-01 | $11.82 | $11.61 | $0.21 | 143,329.0 | -0.51% |
| 2024-10-31 | $11.80 | $11.59 | $0.21 | 178,490.0 | -0.51% |
| 2024-10-30 | $11.85 | $11.73 | $0.12 | 183,124.0 | -0.08% |
| 2024-10-29 | $11.97 | $11.74 | $0.23 | 227,585.0 | -1.59% |
Cion Invt Corp 주식 (CION) 연도별 가격 이력
이 심층 분석에서는 Cion Invt Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CION 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cion Invt Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cion Invt Corp 주식 (CION) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.92 | $11.26 | $0.66 | 4,834,327.0 | +0.17% |
| 2024-10 | $12.16 | $11.59 | $0.57 | 3,470,848.0 | -1.60% |
| 2024-09 | $12.31 | $11.39 | $0.919 | 3,916,503.0 | -3.25% |
| 2024-08 | $12.44 | $10.85 | $1.59 | 4,013,772.0 | +0.33% |
| 2024-07 | $12.59 | $12.04 | $0.55 | 2,879,396.0 | +1.16% |
| 2024-06 | $12.50 | $11.90 | $0.60 | 4,007,049.0 | -3.12% |
| 2024-05 | $12.69 | $11.35 | $1.34 | 5,213,278.0 | +9.45% |
| 2024-04 | $11.60 | $10.68 | $0.915 | 5,253,544.0 | +3.91% |
| 2024-03 | $12.00 | $10.52 | $1.48 | 8,121,456.0 | +2.04% |
| 2024-02 | $11.30 | $10.65 | $0.655 | 5,519,672.0 | -3.66% |
| 2024-01 | $11.44 | $10.88 | $0.56 | 5,426,895.0 | -1.06% |
Cion Invt Corp 주식 (CION) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.75 | $10.59 | $1.16 | 8,065,757.0 | +6.90% |
| 2023-11 | $11.20 | $9.88 | $1.32 | 4,482,859.0 | +7.09% |
| 2023-10 | $10.51 | $9.65 | $0.86 | 3,580,152.0 | -6.53% |
| 2023-09 | $11.25 | $10.39 | $0.86 | 3,475,497.0 | -1.40% |
| 2023-08 | $11.75 | $10.50 | $1.25 | 4,918,078.0 | -3.42% |
| 2023-07 | $11.25 | $10.30 | $0.95 | 3,202,438.0 | +6.94% |
| 2023-06 | $10.80 | $9.40 | $1.40 | 4,449,860.0 | +9.73% |
| 2023-05 | $10.29 | $8.99 | $1.29 | 4,612,458.0 | -0.21% |
| 2023-04 | $10.42 | $9.12 | $1.30 | 3,355,888.0 | -3.95% |
| 2023-03 | $11.05 | $9.27 | $1.78 | 5,501,479.0 | -9.86% |
| 2023-02 | $11.36 | $10.65 | $0.7094 | 2,519,239.0 | +2.62% |
| 2023-01 | $11.36 | $9.80 | $1.56 | 3,509,570.0 | +9.44% |
Cion Invt Corp 주식 (CION) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.19 | $9.56 | $1.62 | 8,292,154.0 | -3.47% |
| 2022-11 | $10.97 | $9.08 | $1.89 | 5,676,985.0 | +8.49% |
| 2022-10 | $9.53 | $8.20 | $1.33 | 4,374,609.0 | +9.53% |
| 2022-09 | $10.44 | $8.08 | $2.36 | 5,794,488.0 | -11.92% |
| 2022-08 | $10.97 | $9.08 | $1.89 | 5,654,469.0 | +3.32% |
| 2022-07 | $9.39 | $7.83 | $1.56 | 6,801,689.0 | +7.36% |
| 2022-06 | $11.07 | $7.85 | $3.22 | 3,932,741.0 | -20.84% |
| 2022-05 | $11.57 | $9.95 | $1.62 | 3,317,854.0 | -1.87% |
| 2022-04 | $15.00 | $10.76 | $4.24 | 5,165,062.0 | -24.32% |
| 2022-03 | $15.09 | $11.56 | $3.53 | 2,695,470.0 | +23.03% |
| 2022-02 | $12.90 | $11.46 | $1.44 | 1,078,649.0 | -3.76% |
| 2022-01 | $13.39 | $11.93 | $1.46 | 1,809,163.0 | -4.36% |
0.17%
0.02%
자본화:
|
볼륨(24시간):