Stockscreener 앱 받기
3.90
4.18%
-0.17
시간 외 거래:
3.90
Creative Media Community Trust 주식 (CMCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $4.22 | $3.85 | $0.375 | 8,361.0 | -4.18% |
| 2026-08-27 | $4.23 | $4.03 | $0.20 | 7,148.0 | -0.25% |
| 2026-08-26 | $4.08 | $3.90 | $0.18 | 23,009.0 | +3.55% |
| 2026-08-25 | $4.82 | $3.86 | $0.955 | 107,479.0 | -18.60% |
| 2026-08-24 | $5.23 | $4.65 | $0.58 | 26,662.0 | -7.81% |
| 2026-08-21 | $5.38 | $5.05 | $0.33 | 6,672.0 | +1.74% |
| 2026-08-20 | $5.18 | $4.75 | $0.4299 | 19,987.0 | +3.20% |
| 2026-08-19 | $5.38 | $5.00 | $0.38 | 12,863.0 | -2.91% |
| 2026-08-18 | $5.18 | $4.76 | $0.425 | 8,923.0 | +0.98% |
| 2026-08-17 | $5.62 | $4.01 | $1.61 | 55,870.0 | +7.59% |
| 2026-08-14 | $5.76 | $4.45 | $1.31 | 83,854.0 | -6.88% |
| 2026-08-13 | $5.60 | $4.68 | $0.92 | 43,555.0 | +9.46% |
| 2026-08-12 | $4.75 | $4.58 | $0.17 | 10,724.0 | +0.00% |
| 2026-08-11 | $4.75 | $4.40 | $0.35 | 17,043.0 | +3.10% |
| 2026-08-10 | $4.62 | $4.16 | $0.4649 | 25,364.0 | +2.27% |
| 2026-08-07 | $4.41 | $4.14 | $0.2686 | 10,307.0 | +1.61% |
| 2026-08-06 | $4.59 | $4.10 | $0.493 | 8,459.0 | -3.34% |
| 2026-08-05 | $4.65 | $4.00 | $0.6533 | 23,601.0 | +2.05% |
| 2026-08-04 | $4.56 | $3.66 | $0.8977 | 57,166.0 | +10.00% |
| 2026-08-03 | $4.03 | $3.42 | $0.61 | 91,089.0 | +14.29% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $5.76 | $3.42 | $2.34 | 656,497.0 | +11.43% |
| 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 | 19,059,529.1 | -15.69% |
| 2026-03 | $246.0 | $5.22 | $240.8 | 3,112,674.6 | -97.13% |
| 2026-02 | $307.0 | $203.0 | $104.0 | 9,780.8 | -29.37% |
| 2026-01 | $592.0 | $282.0 | $310.0 | 787,757.9 | -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 | 874,819.1 | -12.23% |
| 2025-11 | $1,441.0 | $256.0 | $1,185.0 | 703,254.0 | -24.86% |
| 2025-10 | $801.0 | $514.0 | $287.0 | 8,242.4 | -10.91% |
| 2025-09 | $923.0 | $555.0 | $368.0 | 5,438.3 | -0.64% |
| 2025-08 | $980.0 | $539.0 | $441.0 | 189,973.3 | +4.50% |
| 2025-07 | $897.0 | $600.0 | $297.0 | 2,568.6 | -25.37% |
| 2025-06 | $1,090.0 | $709.0 | $381.0 | 2,669.3 | +3.74% |
| 2025-05 | $802.0 | $548.5 | $253.5 | 3,761.4 | +39.14% |
| 2025-04 | $680.0 | $403.0 | $277.0 | 20,287.3 | -11.13% |
| 2025-03 | $1,900.0 | $528.0 | $1,372.0 | 13,967.9 | -63.56% |
| 2025-02 | $1,999.8 | $1,575.0 | $424.7 | 860.3 | -9.47% |
| 2025-01 | $7,367.5 | $1,587.5 | $5,780.0 | 8,769.9 | -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 | 2,215.5 | -39.80% |
| 2024-11 | $12,247.5 | $5,250.0 | $6,997.5 | 607.8 | -39.96% |
| 2024-10 | $18,250.0 | $10,775.0 | $7,475.0 | 591.7 | -9.16% |
| 2024-09 | $51,463.0 | $10,500.0 | $40,963.0 | 341.0 | -74.87% |
| 2024-08 | $55,139.0 | $46,561.8 | $8,577.2 | 8.36 | -7.64% |
| 2024-07 | $67,389.6 | $50,482.8 | $16,906.8 | 25.88 | -19.70% |
| 2024-06 | $72,538.4 | $61,755.6 | $10,782.7 | 7.04 | -6.60% |
| 2024-05 | $81,475.8 | $69,597.6 | $11,878.2 | 6.63 | -13.90% |
| 2024-04 | $110,032.8 | $79,400.1 | $30,632.8 | 8.59 | -21.48% |
| 2024-03 | $106,602.0 | $85,771.7 | $20,830.3 | 5.73 | +18.33% |
| 2024-02 | $88,467.4 | $78,174.8 | $10,292.6 | 5.47 | +4.65% |
| 2024-01 | $97,779.7 | $81,850.7 | $15,929.0 | 6.98 | -6.78% |
1.48%
자본화:
|
볼륨(24시간):