10.94
price up icon0.27%   0.03
after-market 시간 외 거래: 10.94
loading

Cion Invt Corp 주식 (CION) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-20 $11.00 $10.79 $0.21 353,684.0 +0.27%
2025-03-19 $10.99 $10.78 $0.21 350,913.0 +0.65%
2025-03-18 $10.99 $10.68 $0.312 636,831.0 -1.28%
2025-03-17 $11.24 $10.75 $0.4854 879,266.0 -3.43%
2025-03-14 $11.78 $11.35 $0.435 657,410.0 -1.30%
2025-03-13 $12.19 $11.41 $0.78 652,252.0 -4.32%
2025-03-12 $12.20 $11.92 $0.275 301,189.0 -0.66%
2025-03-11 $12.44 $12.01 $0.43 405,167.0 -1.70%
2025-03-10 $12.55 $12.22 $0.33 261,308.0 -1.75%
2025-03-07 $12.57 $12.16 $0.41 261,888.0 +3.21%
2025-03-06 $12.33 $12.10 $0.23 216,764.0 -0.33%
2025-03-05 $12.26 $12.00 $0.2629 307,492.0 -0.25%
2025-03-04 $12.30 $12.22 $0.075 49,555.0 -2.08%
2025-03-03 $12.71 $12.48 $0.2298 359,258.0 -0.40%
2025-02-28 $12.60 $12.20 $0.40 460,099.0 +2.37%
2025-02-27 $12.33 $12.23 $0.0968 211,419.0 -0.49%
2025-02-26 $12.45 $12.20 $0.2555 362,221.0 -0.40%
2025-02-25 $12.41 $12.22 $0.19 253,609.0 +0.65%
2025-02-24 $12.55 $12.25 $0.30 363,256.0 -1.60%
2025-02-21 $12.61 $12.43 $0.185 188,065.0 +0.32%
2025-02-20 $12.48 $12.33 $0.15 208,068.0 -0.08%
2025-02-19 $12.50 $12.21 $0.29 282,428.0 +1.06%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $12.71 $10.68 $2.03 6,046,661.0 -12.76%
2025-02 $12.61 $11.41 $1.20 4,707,448.0 +7.00%
2025-01 $11.76 $10.77 $0.99 4,679,692.0 +2.81%

Cion Invt Corp 주식 (CION) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $12.00 $11.19 $0.81 6,742,735.0 -4.26%
2024-11 $11.92 $11.26 $0.66 4,656,736.0 +0.34%
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

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%
asset_management STT
$90.52
price up icon 0.34%
asset_management RJF
$141.73
price down icon 3.20%
$147.34
price down icon 0.18%
asset_management AMP
$493.08
price down icon 1.19%
asset_management BAM
$49.35
price down icon 0.68%
asset_management BN
$53.75
price down icon 0.57%
자본화:     |  볼륨(24시간):