Stockscreener 앱 받기
9.2292
13.16%
-1.4108
Cool Company Ltd 주식 (CLCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.64 | $8.82 | $0.82 | 1,908,483.0 | -13.26% |
| 2024-11-20 | $10.71 | $10.51 | $0.20 | 431,101.0 | -1.12% |
| 2024-11-19 | $10.86 | $10.62 | $0.245 | 284,229.0 | -0.19% |
| 2024-11-18 | $10.82 | $10.50 | $0.32 | 292,279.0 | +2.18% |
| 2024-11-15 | $10.66 | $10.44 | $0.22 | 204,884.0 | -0.75% |
| 2024-11-14 | $10.86 | $10.60 | $0.26 | 180,252.0 | -1.30% |
| 2024-11-13 | $10.86 | $10.64 | $0.224 | 259,240.0 | +0.19% |
| 2024-11-12 | $10.78 | $10.31 | $0.47 | 344,541.0 | +2.67% |
| 2024-11-11 | $10.50 | $10.32 | $0.18 | 234,174.0 | +0.77% |
| 2024-11-08 | $10.63 | $10.33 | $0.298 | 175,494.0 | -2.26% |
| 2024-11-07 | $10.69 | $10.45 | $0.24 | 196,940.0 | +3.00% |
| 2024-11-06 | $10.44 | $9.84 | $0.60 | 329,601.0 | +3.20% |
| 2024-11-05 | $10.02 | $9.86 | $0.16 | 310,239.0 | +0.20% |
| 2024-11-04 | $10.05 | $9.77 | $0.28 | 817,668.0 | -0.10% |
| 2024-11-01 | $10.09 | $9.90 | $0.19 | 370,366.0 | -0.30% |
| 2024-10-31 | $10.11 | $9.90 | $0.21 | 331,103.0 | -0.20% |
| 2024-10-30 | $10.14 | $9.89 | $0.25 | 875,100.0 | -3.46% |
| 2024-10-29 | $10.60 | $10.38 | $0.22 | 213,982.0 | -1.79% |
| 2024-10-28 | $10.78 | $10.53 | $0.25 | 251,438.0 | -0.38% |
| 2024-10-25 | $10.68 | $10.51 | $0.17 | 152,863.0 | +0.47% |
| 2024-10-24 | $10.74 | $10.52 | $0.22 | 207,197.0 | -0.56% |
| 2024-10-23 | $10.77 | $10.54 | $0.23 | 470,837.0 | -4.06% |
| 2024-10-22 | $11.30 | $11.07 | $0.23 | 243,963.0 | -2.03% |
Cool Company Ltd 주식 (CLCO) 연도별 가격 이력
이 심층 분석에서는 Cool Company Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cool Company Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cool Company Ltd 주식 (CLCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.86 | $8.82 | $2.04 | 6,339,491.0 | -7.90% |
| 2024-10 | $11.71 | $9.89 | $1.82 | 4,705,850.0 | -11.25% |
| 2024-09 | $11.94 | $10.60 | $1.34 | 3,947,991.0 | -5.84% |
| 2024-08 | $12.41 | $10.07 | $2.34 | 6,356,978.0 | -2.76% |
| 2024-07 | $12.45 | $11.60 | $0.85 | 3,391,822.0 | +4.76% |
| 2024-06 | $12.66 | $11.01 | $1.65 | 5,230,141.0 | -5.00% |
| 2024-05 | $13.68 | $10.75 | $2.93 | 5,995,310.0 | +15.26% |
| 2024-04 | $11.46 | $10.48 | $0.98 | 3,628,869.0 | -3.33% |
| 2024-03 | $11.75 | $10.87 | $0.88 | 4,068,051.0 | -2.46% |
| 2024-02 | $11.97 | $10.34 | $1.63 | 6,107,538.0 | -4.36% |
| 2024-01 | $13.18 | $11.74 | $1.44 | 4,806,791.0 | -6.29% |
Cool Company Ltd 주식 (CLCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.79 | $11.06 | $1.73 | 6,541,401.0 | +2.00% |
| 2023-11 | $13.94 | $11.90 | $2.04 | 4,170,494.0 | -3.71% |
| 2023-10 | $13.64 | $12.39 | $1.25 | 1,865,197.0 | -6.50% |
| 2023-09 | $14.18 | $13.38 | $0.80 | 2,190,990.0 | -0.93% |
| 2023-08 | $14.50 | $13.15 | $1.35 | 2,292,277.0 | +1.16% |
| 2023-07 | $13.87 | $12.77 | $1.10 | 1,161,705.0 | +0.88% |
| 2023-06 | $14.10 | $12.17 | $1.93 | 1,544,888.0 | +11.38% |
| 2023-05 | $13.45 | $11.00 | $2.45 | 2,702,673.0 | +0.74% |
| 2023-04 | $12.74 | $11.80 | $0.94 | 2,352,188.0 | +1.50% |
| 2023-03 | $12.80 | $11.56 | $1.24 | 430,837.0 | +0.00% |
2.06%
자본화:
|
볼륨(24시간):