Stockscreener 앱 받기
6.92
5.59%
-0.41
시간 외 거래:
7.27
0.35
+5.06%
Creative Media Community Trust 주식 (CMCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.26 | $6.92 | $0.34 | 20,327.0 | -5.59% |
| 2025-05-02 | $7.74 | $5.87 | $1.87 | 63,467.0 | +20.96% |
| 2025-05-01 | $6.24 | $5.49 | $0.755 | 32,888.0 | +8.80% |
| 2025-04-30 | $5.65 | $5.43 | $0.22 | 26,231.0 | +0.00% |
| 2025-04-29 | $6.29 | $5.01 | $1.28 | 163,434.0 | +3.92% |
| 2025-04-28 | $5.62 | $5.00 | $0.6175 | 70,755.0 | +1.52% |
| 2025-04-25 | $5.39 | $4.54 | $0.85 | 85,996.0 | +16.26% |
| 2025-04-24 | $4.77 | $4.40 | $0.37 | 65,268.0 | -0.84% |
| 2025-04-23 | $5.25 | $4.33 | $0.92 | 98,943.0 | -8.95% |
| 2025-04-22 | $6.69 | $4.28 | $2.41 | 1,029,008.0 | +20.91% |
| 2025-04-21 | $4.41 | $4.03 | $0.3777 | 27,306.0 | -7.35% |
| 2025-04-17 | $5.51 | $4.28 | $1.23 | 56,614.0 | -15.28% |
| 2025-04-16 | $6.15 | $5.10 | $1.05 | 139,218.0 | +1.15% |
| 2025-04-15 | $5.57 | $4.74 | $0.83 | 84,034.0 | +1.90% |
| 2025-04-14 | $5.62 | $5.00 | $0.625 | 16,702.0 | -6.03% |
| 2025-04-11 | $5.69 | $5.31 | $0.385 | 14,753.0 | +0.37% |
| 2025-04-10 | $6.22 | $5.13 | $1.09 | 44,472.5 | -15.73% |
| 2025-04-09 | $6.50 | $5.44 | $1.06 | 13,787.6 | +10.98% |
| 2025-04-08 | $6.75 | $5.50 | $1.25 | 14,375.2 | -9.44% |
Creative Media Community Trust 주식 (CMCT) 연도별 가격 이력
이 심층 분석에서는 Creative Media Community Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Creative Media Community Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Creative Media Community Trust 주식 (CMCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.74 | $5.49 | $2.25 | 137,009.0 | +24.24% |
| 2025-04 | $6.80 | $4.03 | $2.77 | 2,028,730.6 | -11.13% |
| 2025-03 | $19.00 | $5.28 | $13.72 | 1,396,793.8 | -63.56% |
| 2025-02 | $20.00 | $15.75 | $4.25 | 86,025.1 | -9.47% |
| 2025-01 | $73.67 | $15.88 | $57.80 | 876,985.8 | -66.22% |
Creative Media Community Trust 주식 (CMCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $79.80 | $27.80 | $52.00 | 221,549.9 | -39.80% |
| 2024-11 | $122.5 | $52.50 | $69.97 | 60,777.1 | -39.96% |
| 2024-10 | $182.5 | $107.7 | $74.75 | 59,168.1 | -9.16% |
| 2024-09 | $514.6 | $105.0 | $409.6 | 34,104.4 | -74.87% |
| 2024-08 | $551.4 | $465.6 | $85.77 | 835.9 | -7.64% |
| 2024-07 | $673.9 | $504.8 | $169.1 | 2,587.8 | -19.70% |
| 2024-06 | $725.4 | $617.6 | $107.8 | 704.3 | -6.60% |
| 2024-05 | $814.8 | $696.0 | $118.8 | 663.3 | -13.90% |
| 2024-04 | $1,100.3 | $794.0 | $306.3 | 859.0 | -21.48% |
| 2024-03 | $1,066.0 | $857.7 | $208.3 | 573.1 | +18.33% |
| 2024-02 | $884.7 | $781.7 | $102.9 | 546.8 | +4.65% |
| 2024-01 | $977.8 | $818.5 | $159.3 | 697.9 | -6.78% |
Creative Media Community Trust 주식 (CMCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $985.1 | $803.8 | $181.3 | 1,925.0 | -3.90% |
| 2023-11 | $1,027.5 | $928.8 | $98.74 | 1,103.3 | -5.07% |
| 2023-10 | $1,095.4 | $877.3 | $218.1 | 859.1 | -0.12% |
| 2023-09 | $1,129.7 | $980.2 | $149.5 | 755.8 | -6.90% |
| 2023-08 | $1,194.0 | $965.5 | $228.5 | 789.8 | -4.81% |
| 2023-07 | $1,221.8 | $1,102.8 | $119.0 | 732.9 | -8.42% |
| 2023-06 | $1,357.6 | $1,177.9 | $179.8 | 789.9 | -3.48% |
| 2023-05 | $1,286.1 | $992.7 | $293.4 | 3,228.8 | +15.40% |
| 2023-04 | $1,421.4 | $975.3 | $446.0 | 5,824.7 | +10.07% |
| 2023-03 | $1,242.5 | $953.3 | $289.2 | 5,064.5 | -19.88% |
| 2023-02 | $1,421.4 | $1,137.1 | $284.3 | 1,897.9 | -3.79% |
| 2023-01 | $1,421.4 | $1,200.8 | $220.6 | 578.2 | +7.76% |
7.63%
0.03%
자본화:
|
볼륨(24시간):