Stockscreener 앱 받기
11.34
0.27%
0.03
Cohen & Company Inc 주식 (COHN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $11.43 | $11.05 | $0.38 | 11,871.0 | +0.27% |
| 2026-08-20 | $11.82 | $11.05 | $0.77 | 24,137.0 | -4.40% |
| 2026-08-19 | $12.37 | $11.32 | $1.05 | 17,928.0 | -3.11% |
| 2026-08-18 | $12.29 | $11.90 | $0.385 | 17,571.0 | +0.16% |
| 2026-08-17 | $12.57 | $12.00 | $0.57 | 20,414.0 | -1.69% |
| 2026-08-14 | $12.40 | $11.95 | $0.45 | 18,552.0 | +3.59% |
| 2026-08-13 | $11.98 | $11.61 | $0.37 | 5,375.0 | -0.17% |
| 2026-08-12 | $11.99 | $11.50 | $0.49 | 10,463.0 | +1.01% |
| 2026-08-11 | $11.88 | $11.41 | $0.4699 | 7,090.0 | +1.80% |
| 2026-08-10 | $12.11 | $11.26 | $0.85 | 20,436.0 | +3.55% |
| 2026-08-07 | $11.91 | $11.26 | $0.6454 | 15,419.0 | +0.00% |
| 2026-08-06 | $11.50 | $11.12 | $0.38 | 20,651.0 | -1.05% |
| 2026-08-05 | $12.94 | $11.32 | $1.62 | 51,549.0 | -9.11% |
| 2026-08-04 | $14.70 | $12.49 | $2.21 | 74,552.0 | -13.48% |
| 2026-08-03 | $15.85 | $13.88 | $1.97 | 72,346.0 | +9.21% |
| 2026-07-31 | $13.73 | $13.25 | $0.48 | 5,559.0 | -1.85% |
| 2026-07-30 | $13.71 | $13.18 | $0.525 | 6,019.0 | +0.37% |
| 2026-07-29 | $13.61 | $13.44 | $0.1699 | 2,504.0 | -1.21% |
| 2026-07-28 | $13.71 | $13.28 | $0.435 | 4,900.0 | +1.23% |
| 2026-07-27 | $13.60 | $13.25 | $0.35 | 7,929.0 | -0.07% |
| 2026-07-24 | $13.46 | $12.84 | $0.62 | 5,634.0 | -0.07% |
| 2026-07-23 | $13.47 | $13.29 | $0.18 | 1,765.0 | +0.37% |
Cohen & Company Inc 주식 (COHN) 연도별 가격 이력
이 심층 분석에서는 Cohen & Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COHN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cohen & Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cohen & Company Inc 주식 (COHN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $15.85 | $11.05 | $4.80 | 400,225.0 | -14.42% |
| 2026-07 | $14.50 | $12.44 | $2.06 | 269,984.0 | -2.43% |
| 2026-06 | $13.70 | $10.99 | $2.71 | 363,867.0 | +23.45% |
| 2026-05 | $22.30 | $10.39 | $11.91 | 804,751.0 | -53.15% |
| 2026-04 | $25.07 | $15.00 | $10.07 | 636,046.0 | +55.60% |
| 2026-03 | $21.18 | $13.91 | $7.27 | 499,541.0 | +4.14% |
| 2026-02 | $19.30 | $13.83 | $5.47 | 244,558.0 | -22.47% |
| 2026-01 | $32.60 | $16.81 | $15.79 | 1,386,066.0 | -20.70% |
Cohen & Company Inc 주식 (COHN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.00 | $15.23 | $6.77 | 1,038,881.0 | +42.98% |
| 2025-11 | $16.48 | $9.19 | $7.29 | 604,755.0 | +59.98% |
| 2025-10 | $11.46 | $9.50 | $1.96 | 176,765.0 | -14.34% |
| 2025-09 | $12.59 | $10.88 | $1.71 | 94,297.0 | -9.58% |
| 2025-08 | $12.89 | $10.52 | $2.37 | 167,985.0 | +7.27% |
| 2025-07 | $13.25 | $9.85 | $3.40 | 203,853.0 | +16.36% |
| 2025-06 | $10.21 | $7.86 | $2.35 | 144,841.0 | +27.10% |
| 2025-05 | $9.12 | $7.78 | $1.34 | 99,879.0 | -8.09% |
| 2025-04 | $8.61 | $6.10 | $2.51 | 146,499.0 | +3.91% |
| 2025-03 | $9.48 | $7.50 | $1.98 | 171,580.0 | -13.71% |
| 2025-02 | $9.90 | $9.00 | $0.90 | 75,045.0 | -2.67% |
| 2025-01 | $10.65 | $9.30 | $1.35 | 156,022.0 | -5.89% |
Cohen & Company Inc 주식 (COHN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.25 | $10.00 | $1.25 | 145,847.0 | +2.22% |
| 2024-11 | $11.52 | $8.46 | $3.06 | 620,898.0 | +20.53% |
| 2024-10 | $9.00 | $8.12 | $0.88 | 53,293.0 | -0.12% |
| 2024-09 | $9.43 | $8.25 | $1.18 | 90,382.0 | -1.29% |
| 2024-08 | $10.33 | $7.25 | $3.08 | 313,469.0 | -11.37% |
| 2024-07 | $10.00 | $7.65 | $2.35 | 206,810.0 | +8.24% |
| 2024-06 | $12.82 | $8.58 | $4.24 | 271,647.0 | -12.97% |
| 2024-05 | $11.16 | $6.30 | $4.86 | 513,785.0 | +54.95% |
| 2024-04 | $7.58 | $6.10 | $1.48 | 231,217.0 | -7.98% |
| 2024-03 | $8.00 | $6.34 | $1.66 | 275,249.0 | +2.00% |
| 2024-02 | $7.50 | $6.58 | $0.9197 | 75,169.0 | -3.19% |
| 2024-01 | $7.52 | $6.26 | $1.26 | 85,770.0 | +8.73% |
9.68%
자본화:
|
볼륨(24시간):