Stockscreener 앱 받기
0.2591
1.22%
-0.0032
시간 외 거래:
.27
0.0109
+4.21%
Creative Media Community Trust 주식 (CMCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.2599 | $0.245 | $0.0149 | 225,562.0 | -1.22% |
| 2025-04-02 | $0.272 | $0.245 | $0.027 | 517,579.0 | +0.81% |
| 2025-04-01 | $0.2653 | $0.2332 | $0.0321 | 249,172.0 | +3.79% |
| 2025-03-31 | $0.2599 | $0.2196 | $0.0403 | 1,008,015.0 | +12.88% |
| 2025-03-28 | $0.235 | $0.2112 | $0.0238 | 337,352.0 | +0.77% |
| 2025-03-27 | $0.235 | $0.2153 | $0.0197 | 405,945.0 | -1.74% |
| 2025-03-26 | $0.24 | $0.217 | $0.023 | 393,376.0 | -3.28% |
| 2025-03-25 | $0.2595 | $0.2116 | $0.0479 | 670,315.0 | -7.24% |
| 2025-03-24 | $0.27 | $0.245 | $0.025 | 542,618.0 | +1.50% |
| 2025-03-21 | $0.251 | $0.234 | $0.017 | 409,625.0 | -6.53% |
| 2025-03-20 | $0.27 | $0.2409 | $0.0291 | 633,114.0 | -7.54% |
| 2025-03-19 | $0.2918 | $0.2611 | $0.0307 | 389,729.0 | -2.70% |
| 2025-03-18 | $0.2929 | $0.234 | $0.0589 | 1,517,361.0 | +17.63% |
| 2025-03-17 | $0.32 | $0.2236 | $0.0964 | 24,099,301.0 | -14.34% |
| 2025-03-14 | $0.3586 | $0.25 | $0.1086 | 1,706,326.0 | -16.94% |
| 2025-03-13 | $0.6223 | $0.3368 | $0.2855 | 2,016,760.0 | -46.15% |
| 2025-03-12 | $0.683 | $0.641 | $0.042 | 79,561.0 | -2.99% |
| 2025-03-11 | $0.70 | $0.63 | $0.07 | 129,021.0 | -4.29% |
| 2025-03-10 | $0.75 | $0.65 | $0.10 | 141,507.0 | -2.63% |
| 2025-03-07 | $0.7578 | $0.6696 | $0.0882 | 126,057.0 | -4.13% |
| 2025-03-06 | $0.76 | $0.7249 | $0.0351 | 114,383.0 | +4.11% |
| 2025-03-05 | $0.73 | $0.6739 | $0.0561 | 93,734.0 | +5.15% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.272 | $0.2332 | $0.0388 | 1,217,875.0 | +3.35% |
| 2025-03 | $0.76 | $0.2112 | $0.5488 | 34,919,845.0 | -63.56% |
| 2025-02 | $0.7999 | $0.63 | $0.1699 | 2,150,627.0 | -9.47% |
| 2025-01 | $2.95 | $0.635 | $2.31 | 21,924,645.8 | -66.22% |
Creative Media Community Trust 주식 (CMCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.19 | $1.11 | $2.08 | 5,538,747.4 | -39.80% |
| 2024-11 | $4.90 | $2.10 | $2.80 | 1,519,426.9 | -39.96% |
| 2024-10 | $7.30 | $4.31 | $2.99 | 1,479,202.5 | -9.16% |
| 2024-09 | $20.59 | $4.20 | $16.39 | 852,610.1 | -74.87% |
| 2024-08 | $22.06 | $18.62 | $3.43 | 20,897.1 | -7.64% |
| 2024-07 | $26.96 | $20.19 | $6.76 | 64,694.1 | -19.70% |
| 2024-06 | $29.02 | $24.70 | $4.31 | 17,608.0 | -6.60% |
| 2024-05 | $32.59 | $27.84 | $4.75 | 16,583.2 | -13.90% |
| 2024-04 | $44.01 | $31.76 | $12.25 | 21,475.3 | -21.48% |
| 2024-03 | $42.64 | $34.31 | $8.33 | 14,327.4 | +18.33% |
| 2024-02 | $35.39 | $31.27 | $4.12 | 13,669.7 | +4.65% |
| 2024-01 | $39.11 | $32.74 | $6.37 | 17,446.9 | -6.78% |
Creative Media Community Trust 주식 (CMCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.40 | $32.15 | $7.25 | 48,124.0 | -3.90% |
| 2023-11 | $41.10 | $37.15 | $3.95 | 27,583.2 | -5.07% |
| 2023-10 | $43.82 | $35.09 | $8.72 | 21,478.7 | -0.12% |
| 2023-09 | $45.19 | $39.21 | $5.98 | 18,893.9 | -6.90% |
| 2023-08 | $47.76 | $38.62 | $9.14 | 19,744.8 | -4.81% |
| 2023-07 | $48.87 | $44.11 | $4.76 | 18,323.7 | -8.42% |
| 2023-06 | $54.30 | $47.11 | $7.19 | 19,746.4 | -3.48% |
| 2023-05 | $51.44 | $39.71 | $11.74 | 80,719.3 | +15.40% |
| 2023-04 | $56.85 | $39.01 | $17.84 | 145,616.8 | +10.07% |
| 2023-03 | $49.70 | $38.13 | $11.57 | 126,612.9 | -19.88% |
| 2023-02 | $56.85 | $45.48 | $11.37 | 47,448.2 | -3.79% |
| 2023-01 | $56.85 | $48.03 | $8.82 | 14,455.7 | +7.76% |
6.94%
자본화:
|
볼륨(24시간):