Stockscreener 앱 받기
7.8409
0.89%
-0.0591
Cion Invt Corp 주식 (CION) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $7.90 | $7.75 | $0.155 | 98,536.0 | -0.82% |
| 2026-05-05 | $7.90 | $7.69 | $0.21 | 627,632.0 | +1.15% |
| 2026-05-04 | $7.99 | $7.80 | $0.19 | 638,396.0 | -2.13% |
| 2026-05-01 | $7.98 | $7.78 | $0.20 | 389,831.0 | +2.84% |
| 2026-04-30 | $7.80 | $7.52 | $0.28 | 401,169.0 | +3.19% |
| 2026-04-29 | $7.58 | $7.49 | $0.085 | 326,215.0 | -1.31% |
| 2026-04-28 | $7.65 | $7.51 | $0.135 | 396,802.0 | +1.74% |
| 2026-04-27 | $7.63 | $7.48 | $0.149 | 504,768.0 | +0.13% |
| 2026-04-24 | $7.60 | $7.48 | $0.12 | 352,516.0 | +0.13% |
| 2026-04-23 | $7.62 | $7.45 | $0.166 | 456,661.0 | -0.66% |
| 2026-04-22 | $7.66 | $7.50 | $0.16 | 412,920.0 | +0.27% |
| 2026-04-21 | $7.63 | $7.38 | $0.245 | 729,620.0 | -0.40% |
| 2026-04-20 | $7.77 | $7.52 | $0.25 | 528,196.0 | -2.84% |
| 2026-04-17 | $7.83 | $7.58 | $0.255 | 1,039,838.0 | +2.92% |
| 2026-04-16 | $7.68 | $7.53 | $0.155 | 349,790.0 | -0.92% |
| 2026-04-15 | $7.62 | $7.31 | $0.31 | 654,828.0 | +4.11% |
| 2026-04-14 | $7.33 | $7.01 | $0.32 | 513,128.0 | +3.11% |
| 2026-04-13 | $7.12 | $6.84 | $0.28 | 579,381.0 | +2.31% |
| 2026-04-10 | $7.06 | $6.89 | $0.165 | 717,621.0 | -2.40% |
| 2026-04-09 | $7.12 | $7.00 | $0.115 | 585,969.0 | -0.42% |
| 2026-04-08 | $7.34 | $7.02 | $0.325 | 545,886.0 | +1.14% |
| 2026-04-07 | $7.19 | $7.01 | $0.18 | 657,760.0 | -0.28% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $7.99 | $7.69 | $0.30 | 1,754,395.0 | +0.97% |
| 2026-04 | $7.83 | $6.60 | $1.24 | 11,417,543.0 | +13.45% |
| 2026-03 | $8.29 | $6.50 | $1.79 | 18,032,151.0 | -14.29% |
| 2026-02 | $9.30 | $7.97 | $1.33 | 9,675,615.0 | -14.19% |
| 2026-01 | $9.93 | $9.17 | $0.764 | 7,709,625.0 | -3.83% |
Cion Invt Corp 주식 (CION) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.40 | $9.43 | $0.97 | 9,077,995.0 | -4.23% |
| 2025-11 | $10.26 | $8.94 | $1.32 | 5,899,099.0 | +11.04% |
| 2025-10 | $9.64 | $9.03 | $0.615 | 6,285,225.0 | -3.48% |
| 2025-09 | $10.44 | $9.43 | $1.01 | 6,530,897.0 | -12.22% |
| 2025-08 | $10.93 | $9.43 | $1.50 | 5,759,380.0 | +11.80% |
| 2025-07 | $10.27 | $9.54 | $0.73 | 5,094,452.0 | +0.94% |
| 2025-06 | $9.67 | $8.92 | $0.75 | 7,604,910.0 | -1.03% |
| 2025-05 | $10.04 | $9.35 | $0.69 | 6,236,479.0 | -2.52% |
| 2025-04 | $10.56 | $8.51 | $2.05 | 9,440,274.0 | -4.15% |
| 2025-03 | $12.71 | $10.14 | $2.57 | 8,897,526.0 | -17.46% |
| 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
| 월 | 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% |
1.38%
자본화:
|
볼륨(24시간):