Stockscreener 앱 받기
0.1264
14.54%
-0.0215
Creative Media Community Trust 주식 (CMCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.155 | $0.1189 | $0.0361 | 7,068,477.0 | -14.54% |
| 2024-12-19 | $0.1687 | $0.1479 | $0.0208 | 2,112,905.0 | -8.76% |
| 2024-12-18 | $0.175 | $0.16 | $0.015 | 1,220,153.0 | +2.01% |
| 2024-12-17 | $0.18 | $0.15 | $0.03 | 2,046,592.0 | -11.13% |
| 2024-12-16 | $0.2019 | $0.1788 | $0.0231 | 1,496,460.0 | -10.56% |
| 2024-12-13 | $0.214 | $0.185 | $0.029 | 988,691.0 | -3.34% |
| 2024-12-12 | $0.218 | $0.2009 | $0.0171 | 497,291.0 | -0.48% |
| 2024-12-11 | $0.2347 | $0.205 | $0.0297 | 984,209.0 | -6.14% |
| 2024-12-10 | $0.227 | $0.205 | $0.022 | 1,405,663.0 | +8.05% |
| 2024-12-09 | $0.2908 | $0.1802 | $0.1106 | 6,853,909.0 | -28.53% |
| 2024-12-06 | $0.3095 | $0.276 | $0.0335 | 562,215.0 | -1.10% |
| 2024-12-05 | $0.3109 | $0.28 | $0.0309 | 769,648.0 | +3.57% |
| 2024-12-04 | $0.305 | $0.2752 | $0.0298 | 719,577.0 | -5.82% |
| 2024-12-03 | $0.3098 | $0.2715 | $0.0383 | 792,142.0 | +2.48% |
| 2024-12-02 | $0.3192 | $0.27 | $0.0492 | 1,468,402.0 | +8.17% |
| 2024-11-29 | $0.2761 | $0.2608 | $0.0153 | 542,639.0 | +9.16% |
| 2024-11-27 | $0.273 | $0.2435 | $0.0295 | 1,057,081.0 | +2.08% |
| 2024-11-26 | $0.251 | $0.235 | $0.016 | 647,944.0 | +2.60% |
| 2024-11-25 | $0.24 | $0.2245 | $0.0155 | 732,941.0 | +4.45% |
| 2024-11-22 | $0.2445 | $0.2211 | $0.0234 | 1,134,962.0 | -9.11% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.3192 | $0.1189 | $0.2003 | 36,054,811.0 | -52.85% |
| 2024-11 | $0.4899 | $0.21 | $0.2799 | 15,194,269.0 | -39.96% |
| 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% |
0.40%
1.35%
자본화:
|
볼륨(24시간):