Stockscreener 앱 받기
3.87
2.38%
0.09
시간 외 거래:
3.87
Creative Media Community Trust 주식 (CMCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $3.95 | $3.50 | $0.4547 | 46,650.0 | +2.38% |
| 2026-10-08 | $3.99 | $3.68 | $0.3099 | 28,106.0 | +0.80% |
| 2026-10-07 | $3.83 | $3.47 | $0.3619 | 42,051.0 | +2.18% |
| 2026-10-06 | $4.55 | $3.50 | $1.05 | 100,644.0 | -21.24% |
| 2026-10-05 | $4.76 | $3.60 | $1.16 | 157,208.0 | +22.63% |
| 2026-10-02 | $4.50 | $3.22 | $1.28 | 572,666.0 | +4.97% |
| 2026-10-01 | $3.99 | $2.77 | $1.22 | 1,090,337.0 | +23.55% |
| 2026-09-30 | $3.94 | $1.94 | $2.00 | 32,521,143.0 | +52.60% |
| 2026-09-29 | $2.09 | $1.77 | $0.315 | 25,567.0 | -2.54% |
| 2026-09-28 | $2.08 | $1.97 | $0.1074 | 3,816.0 | -2.96% |
| 2026-09-25 | $2.13 | $1.90 | $0.23 | 24,992.0 | -5.14% |
| 2026-09-24 | $2.32 | $2.09 | $0.23 | 28,622.0 | -2.95% |
| 2026-09-23 | $2.47 | $2.08 | $0.3942 | 46,461.0 | -13.53% |
| 2026-09-22 | $2.74 | $2.42 | $0.32 | 7,805.0 | +2.00% |
| 2026-09-21 | $2.62 | $2.20 | $0.42 | 59,619.0 | +4.17% |
| 2026-09-18 | $2.60 | $2.40 | $0.205 | 35,512.0 | -6.98% |
| 2026-09-17 | $2.65 | $2.46 | $0.19 | 16,624.0 | +0.78% |
| 2026-09-16 | $2.75 | $2.45 | $0.30 | 12,732.0 | +1.19% |
| 2026-09-15 | $2.93 | $2.45 | $0.48 | 28,776.0 | -6.47% |
| 2026-09-14 | $2.77 | $2.57 | $0.1971 | 8,201.0 | +1.31% |
| 2026-09-11 | $2.74 | $2.60 | $0.14 | 23,870.0 | -2.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $4.76 | $2.77 | $1.99 | 2,037,662.0 | +32.08% |
| 2026-09 | $4.12 | $1.77 | $2.35 | 33,021,610.0 | -25.63% |
| 2026-08 | $5.76 | $3.42 | $2.34 | 653,579.0 | +12.57% |
| 2026-07 | $3.71 | $2.29 | $1.42 | 452,897.0 | +7.69% |
| 2026-06 | $4.98 | $3.01 | $1.97 | 967,003.0 | -28.41% |
| 2026-05 | $6.52 | $4.33 | $2.19 | 672,490.0 | -12.36% |
| 2026-04 | $11.19 | $4.00 | $7.19 | 19,059,529.0 | -15.69% |
| 2026-03 | $246.0 | $5.22 | $240.8 | 3,112,676.0 | -97.13% |
| 2026-02 | $307.0 | $203.0 | $104.0 | 9,781.0 | -29.37% |
| 2026-01 | $592.0 | $282.0 | $310.0 | 787,761.0 | -18.33% |
Creative Media Community Trust 주식 (CMCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $839.0 | $286.5 | $552.5 | 874,818.0 | -12.23% |
| 2025-11 | $1,441.0 | $256.0 | $1,185.0 | 703,255.0 | -24.86% |
| 2025-10 | $801.0 | $514.0 | $287.0 | 8,245.0 | -10.91% |
| 2025-09 | $923.0 | $555.0 | $368.0 | 5,438.0 | -0.64% |
| 2025-08 | $980.0 | $539.0 | $441.0 | 189,974.0 | +4.50% |
| 2025-07 | $897.0 | $600.0 | $297.0 | 2,566.0 | -25.37% |
| 2025-06 | $1,090.0 | $709.0 | $381.0 | 2,668.0 | +3.74% |
| 2025-05 | $802.0 | $548.5 | $253.5 | 3,763.0 | +39.14% |
| 2025-04 | $680.0 | $403.0 | $277.0 | 20,287.0 | -11.13% |
| 2025-03 | $1,900.0 | $528.0 | $1,372.0 | 13,968.0 | -63.56% |
| 2025-02 | $1,999.8 | $1,575.0 | $424.7 | 860.0 | -9.47% |
| 2025-01 | $7,367.5 | $1,587.5 | $5,780.0 | 8,769.0 | -66.22% |
Creative Media Community Trust 주식 (CMCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7,980.0 | $2,780.0 | $5,200.0 | 2,218.0 | -39.80% |
| 2024-11 | $12,247.5 | $5,250.0 | $6,997.5 | 605.0 | -39.96% |
| 2024-10 | $18,250.0 | $10,775.0 | $7,475.0 | 592.0 | -9.16% |
| 2024-09 | $51,463.0 | $10,500.0 | $40,963.0 | 340.0 | -74.87% |
| 2024-08 | $55,139.0 | $46,561.8 | $8,577.2 | 6.00 | -7.64% |
| 2024-07 | $67,389.6 | $50,482.8 | $16,906.8 | 24.00 | -19.70% |
| 2024-06 | $72,538.4 | $61,755.6 | $10,782.7 | 4.00 | -6.60% |
| 2024-05 | $81,475.8 | $69,597.6 | $11,878.2 | 2.00 | -13.90% |
| 2024-04 | $110,032.8 | $79,400.1 | $30,632.8 | 5.00 | -21.48% |
| 2024-03 | $106,602.0 | $85,771.7 | $20,830.3 | 4.00 | +18.33% |
| 2024-02 | $88,467.4 | $78,174.8 | $10,292.6 | 3.00 | +4.65% |
| 2024-01 | $97,779.7 | $81,850.7 | $15,929.0 | 5.00 | -6.78% |
3.79%
1.36%
자본화:
|
볼륨(24시간):