Stockscreener 앱 받기
0.247
8.67%
0.0197
시간 외 거래:
.24
-0.007
-2.83%
Creative Media Community Trust 주식 (CMCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.2499 | $0.2122 | $0.0377 | 835,349.0 | +8.67% |
| 2024-11-20 | $0.2589 | $0.21 | $0.0489 | 1,016,034.0 | -11.07% |
| 2024-11-19 | $0.2651 | $0.2492 | $0.0159 | 806,769.0 | -1.20% |
| 2024-11-18 | $0.30 | $0.2525 | $0.0475 | 724,508.0 | -6.94% |
| 2024-11-15 | $0.3099 | $0.2764 | $0.0335 | 436,155.0 | -9.15% |
| 2024-11-14 | $0.316 | $0.2768 | $0.0393 | 534,875.0 | +6.96% |
| 2024-11-13 | $0.3255 | $0.275 | $0.0505 | 1,065,376.0 | -4.63% |
| 2024-11-12 | $0.37 | $0.2902 | $0.0798 | 1,380,745.0 | -17.42% |
| 2024-11-11 | $0.3899 | $0.363 | $0.0269 | 310,076.0 | -3.89% |
| 2024-11-08 | $0.3996 | $0.361 | $0.0386 | 447,566.0 | -3.69% |
| 2024-11-07 | $0.42 | $0.37 | $0.05 | 480,296.0 | -2.00% |
| 2024-11-06 | $0.419 | $0.3727 | $0.0463 | 570,632.0 | +7.95% |
| 2024-11-05 | $0.4024 | $0.363 | $0.0394 | 507,912.0 | -3.26% |
| 2024-11-04 | $0.4197 | $0.356 | $0.0637 | 980,023.0 | +6.23% |
| 2024-11-01 | $0.4899 | $0.355 | $0.1349 | 982,386.0 | -19.15% |
| 2024-10-31 | $0.49 | $0.431 | $0.059 | 566,590.0 | -7.77% |
| 2024-10-30 | $0.5446 | $0.4706 | $0.074 | 502,694.0 | -4.16% |
| 2024-10-29 | $0.54 | $0.49 | $0.05 | 401,325.0 | -0.86% |
| 2024-10-28 | $0.511 | $0.4685 | $0.0425 | 486,072.0 | +10.71% |
| 2024-10-25 | $0.4939 | $0.4531 | $0.0408 | 466,754.0 | -1.46% |
| 2024-10-24 | $0.52 | $0.4602 | $0.0598 | 404,444.0 | -6.51% |
| 2024-10-23 | $0.5327 | $0.495 | $0.0377 | 371,897.0 | -2.08% |
| 2024-10-22 | $0.5311 | $0.4604 | $0.0707 | 1,091,891.0 | -3.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.4899 | $0.21 | $0.2799 | 11,914,051.0 | -44.68% |
| 2024-10 | $0.73 | $0.431 | $0.299 | 14,792,025.0 | -9.16% |
| 2024-09 | $2.06 | $0.42 | $1.64 | 8,526,100.9 | -74.87% |
| 2024-08 | $2.21 | $1.86 | $0.3431 | 208,970.6 | -7.64% |
| 2024-07 | $2.70 | $2.02 | $0.6763 | 646,941.4 | -19.70% |
| 2024-06 | $2.90 | $2.47 | $0.4313 | 176,079.9 | -6.60% |
| 2024-05 | $3.26 | $2.78 | $0.4751 | 165,831.5 | -13.90% |
| 2024-04 | $4.40 | $3.18 | $1.23 | 214,752.8 | -21.48% |
| 2024-03 | $4.26 | $3.43 | $0.8332 | 143,273.9 | +18.33% |
| 2024-02 | $3.54 | $3.13 | $0.4117 | 136,697.0 | +4.65% |
| 2024-01 | $3.91 | $3.27 | $0.6372 | 174,469.1 | -6.78% |
Creative Media Community Trust 주식 (CMCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.94 | $3.22 | $0.7251 | 481,240.5 | -3.90% |
| 2023-11 | $4.11 | $3.72 | $0.3949 | 275,832.2 | -5.07% |
| 2023-10 | $4.38 | $3.51 | $0.8723 | 214,787.5 | -0.12% |
| 2023-09 | $4.52 | $3.92 | $0.598 | 188,938.9 | -6.90% |
| 2023-08 | $4.78 | $3.86 | $0.9139 | 197,448.0 | -4.81% |
| 2023-07 | $4.89 | $4.41 | $0.4761 | 183,237.3 | -8.42% |
| 2023-06 | $5.43 | $4.71 | $0.719 | 197,464.3 | -3.48% |
| 2023-05 | $5.14 | $3.97 | $1.17 | 807,192.7 | +15.40% |
| 2023-04 | $5.69 | $3.90 | $1.78 | 1,456,168.2 | +10.07% |
| 2023-03 | $4.97 | $3.81 | $1.16 | 1,266,128.6 | -19.88% |
| 2023-02 | $5.69 | $4.55 | $1.14 | 474,482.0 | -3.79% |
| 2023-01 | $5.69 | $4.80 | $0.8822 | 144,557.3 | +7.76% |
Creative Media Community Trust 주식 (CMCT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.96 | $4.70 | $1.27 | 625,832.4 | -18.74% |
| 2022-11 | $6.67 | $5.33 | $1.34 | 221,825.5 | -10.93% |
| 2022-10 | $6.70 | $6.12 | $0.586 | 216,126.9 | +5.95% |
| 2022-09 | $7.01 | $6.12 | $0.892 | 549,708.8 | -8.97% |
| 2022-08 | $7.06 | $6.61 | $0.4509 | 277,166.6 | -0.08% |
| 2022-07 | $7.16 | $6.70 | $0.4509 | 101,737.5 | -1.05% |
| 2022-06 | $7.53 | $6.58 | $0.9508 | 744,096.4 | -3.14% |
| 2022-05 | $7.34 | $6.03 | $1.31 | 391,979.4 | +3.68% |
| 2022-04 | $7.72 | $6.64 | $1.09 | 246,606.0 | -8.66% |
| 2022-03 | $8.15 | $7.06 | $1.09 | 1,025,715.9 | -0.26% |
| 2022-02 | $7.85 | $6.94 | $0.9156 | 378,885.8 | +0.78% |
| 2022-01 | $8.07 | $6.76 | $1.30 | 614,888.3 | +4.76% |
2.23%
자본화:
|
볼륨(24시간):