Stockscreener 앱 받기
5.1952
3.26%
-0.1848
Cool Company Ltd 주식 (CLCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $5.26 | $5.11 | $0.15 | 69,174.0 | -3.44% |
| 2025-04-02 | $5.40 | $5.29 | $0.11 | 125,646.0 | -0.92% |
| 2025-04-01 | $5.50 | $5.38 | $0.115 | 80,755.0 | -0.55% |
| 2025-03-31 | $5.54 | $5.32 | $0.22 | 106,645.0 | -0.73% |
| 2025-03-28 | $5.56 | $5.42 | $0.14 | 89,888.0 | +0.73% |
| 2025-03-27 | $5.59 | $5.42 | $0.1691 | 105,204.0 | +0.55% |
| 2025-03-26 | $5.53 | $5.33 | $0.20 | 128,428.0 | -0.91% |
| 2025-03-25 | $5.60 | $5.46 | $0.142 | 103,438.0 | -1.79% |
| 2025-03-24 | $5.68 | $5.56 | $0.125 | 117,982.0 | +0.90% |
| 2025-03-21 | $5.79 | $5.53 | $0.2599 | 141,052.0 | -4.98% |
| 2025-03-20 | $5.85 | $5.68 | $0.1652 | 119,908.0 | +1.57% |
| 2025-03-19 | $5.81 | $5.62 | $0.19 | 94,626.0 | +2.32% |
| 2025-03-18 | $5.71 | $5.57 | $0.145 | 206,019.0 | -1.06% |
| 2025-03-17 | $5.83 | $5.61 | $0.22 | 193,058.0 | +2.17% |
| 2025-03-14 | $5.73 | $5.44 | $0.29 | 194,587.0 | +0.18% |
| 2025-03-13 | $5.76 | $5.37 | $0.39 | 361,640.0 | +3.95% |
| 2025-03-12 | $5.50 | $5.26 | $0.24 | 502,639.0 | +3.10% |
| 2025-03-11 | $5.28 | $5.01 | $0.265 | 592,714.0 | +4.45% |
| 2025-03-10 | $5.22 | $4.94 | $0.28 | 610,740.0 | -5.54% |
| 2025-03-07 | $5.43 | $5.20 | $0.23 | 304,051.0 | -0.76% |
| 2025-03-06 | $5.35 | $5.17 | $0.185 | 555,441.0 | -2.41% |
| 2025-03-05 | $5.57 | $5.25 | $0.32 | 319,144.0 | -3.74% |
| 2025-03-04 | $5.67 | $5.58 | $0.085 | 60,999.0 | -4.92% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $5.50 | $5.11 | $0.385 | 275,575.0 | -4.85% |
| 2025-03 | $5.96 | $4.94 | $1.02 | 5,334,883.0 | -9.15% |
| 2025-02 | $8.61 | $5.90 | $2.71 | 4,004,574.0 | -30.76% |
| 2025-01 | $9.02 | $8.18 | $0.84 | 3,141,648.0 | +9.18% |
Cool Company Ltd 주식 (CLCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.07 | $6.92 | $1.15 | 5,600,031.0 | -5.88% |
| 2024-11 | $10.86 | $7.89 | $2.97 | 9,852,911.0 | -16.87% |
| 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% |
8.90%
1.12%
자본화:
|
볼륨(24시간):