Stockscreener 앱 받기
7.03
3.83%
-0.28
시간 외 거래:
6.63
-0.40
-5.69%
Creative Media Community Trust 주식 (CMCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $7.64 | $6.64 | $0.9985 | 83,956.0 | -3.83% |
| 2025-10-09 | $7.44 | $6.24 | $1.20 | 64,123.0 | +17.90% |
| 2025-10-08 | $6.48 | $6.20 | $0.28 | 8,868.0 | -0.16% |
| 2025-10-07 | $6.47 | $6.21 | $0.26 | 11,594.0 | -5.48% |
| 2025-10-06 | $6.62 | $6.46 | $0.1563 | 9,292.0 | -0.88% |
| 2025-10-03 | $6.63 | $6.16 | $0.4685 | 5,787.0 | +5.72% |
| 2025-10-02 | $6.60 | $6.15 | $0.45 | 18,674.0 | -1.10% |
| 2025-10-01 | $6.39 | $6.25 | $0.14 | 6,607.0 | +1.77% |
| 2025-09-30 | $6.63 | $6.13 | $0.4999 | 19,132.0 | -1.42% |
| 2025-09-29 | $6.46 | $6.18 | $0.2749 | 11,644.0 | +3.44% |
| 2025-09-26 | $7.00 | $5.55 | $1.45 | 19,254.0 | -12.46% |
| 2025-09-25 | $6.98 | $6.50 | $0.48 | 8,634.0 | +0.35% |
| 2025-09-24 | $7.08 | $6.71 | $0.3677 | 9,665.0 | +2.75% |
| 2025-09-23 | $7.25 | $6.68 | $0.575 | 14,117.0 | -2.03% |
| 2025-09-22 | $7.19 | $6.71 | $0.48 | 19,665.0 | -5.08% |
| 2025-09-19 | $7.36 | $7.03 | $0.3339 | 12,216.0 | +0.41% |
| 2025-09-18 | $7.80 | $7.09 | $0.71 | 21,513.0 | -5.48% |
| 2025-09-17 | $7.90 | $7.16 | $0.7426 | 25,993.0 | +6.53% |
| 2025-09-16 | $7.81 | $7.00 | $0.81 | 33,980.0 | -2.96% |
| 2025-09-15 | $9.23 | $6.88 | $2.35 | 206,302.0 | -6.67% |
| 2025-09-12 | $7.98 | $6.65 | $1.33 | 18,040.0 | +13.25% |
| 2025-09-11 | $7.39 | $6.95 | $0.4397 | 9,286.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $7.64 | $6.15 | $1.49 | 292,857.0 | +12.84% |
| 2025-09 | $9.23 | $5.55 | $3.68 | 543,825.0 | -0.64% |
| 2025-08 | $9.80 | $5.39 | $4.41 | 18,997,334.0 | +4.50% |
| 2025-07 | $8.97 | $6.00 | $2.97 | 256,862.0 | -25.37% |
| 2025-06 | $10.90 | $7.09 | $3.81 | 266,928.0 | +3.74% |
| 2025-05 | $8.02 | $5.49 | $2.53 | 376,139.0 | +39.14% |
| 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% |
0.15%
자본화:
|
볼륨(24시간):