Stockscreener 앱 받기
0.7382
2.74%
-0.0208
시장 영업 전:
.73
-0.0082
-1.11%
Creative Media Community Trust 주식 (CMCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.766 | $0.72 | $0.046 | 112,453.0 | -2.74% |
| 2025-02-20 | $0.78 | $0.695 | $0.085 | 263,566.0 | +5.71% |
| 2025-02-19 | $0.73 | $0.6998 | $0.0302 | 79,776.0 | +0.56% |
| 2025-02-18 | $0.7312 | $0.7002 | $0.031 | 92,597.0 | -2.37% |
| 2025-02-14 | $0.738 | $0.70 | $0.038 | 112,724.0 | +1.57% |
| 2025-02-13 | $0.7464 | $0.7049 | $0.0415 | 65,223.0 | -0.11% |
| 2025-02-12 | $0.73 | $0.6873 | $0.0427 | 83,083.0 | +2.97% |
| 2025-02-11 | $0.748 | $0.70 | $0.048 | 62,827.0 | -6.67% |
| 2025-02-10 | $0.75 | $0.67 | $0.08 | 162,352.0 | +5.65% |
| 2025-02-07 | $0.725 | $0.67 | $0.055 | 128,717.0 | +1.00% |
| 2025-02-06 | $0.7368 | $0.67 | $0.0668 | 133,788.0 | -4.63% |
| 2025-02-05 | $0.7797 | $0.7014 | $0.0783 | 90,618.0 | -4.66% |
| 2025-02-04 | $0.78 | $0.75 | $0.03 | 106,653.0 | +0.08% |
| 2025-02-03 | $0.7999 | $0.7104 | $0.0895 | 178,004.0 | +1.63% |
| 2025-01-31 | $0.7965 | $0.6773 | $0.1192 | 288,733.0 | +13.18% |
| 2025-01-30 | $0.8257 | $0.635 | $0.1907 | 633,362.0 | -11.77% |
| 2025-01-29 | $0.9107 | $0.72 | $0.1907 | 342,195.0 | -16.56% |
| 2025-01-28 | $0.9787 | $0.8415 | $0.1372 | 201,730.0 | -4.95% |
| 2025-01-27 | $0.9745 | $0.8101 | $0.1644 | 450,441.0 | +9.06% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.7999 | $0.67 | $0.1299 | 1,784,834.0 | -2.87% |
| 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% |
3.43%
0.15%
자본화:
|
볼륨(24시간):