Stockscreener 앱 받기
19.02
5.85%
-1.1817
시간 외 거래:
19.02
0.0017
+0.01%
Cohen & Company Inc 주식 (COHN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $20.25 | $18.02 | $2.23 | 64,392.0 | -5.85% |
| 2025-12-11 | $20.20 | $19.16 | $1.04 | 34,747.0 | +4.66% |
| 2025-12-10 | $19.30 | $18.03 | $1.27 | 49,196.0 | +4.86% |
| 2025-12-09 | $18.80 | $17.30 | $1.50 | 18,957.0 | +6.70% |
| 2025-12-08 | $17.42 | $16.11 | $1.31 | 29,334.0 | +2.92% |
| 2025-12-05 | $17.00 | $15.99 | $1.01 | 47,803.0 | -0.89% |
| 2025-12-04 | $17.16 | $16.62 | $0.54 | 8,650.0 | -0.70% |
| 2025-12-03 | $19.22 | $16.31 | $2.91 | 50,156.0 | -7.95% |
| 2025-12-02 | $18.50 | $16.77 | $1.73 | 54,176.0 | +11.65% |
| 2025-12-01 | $16.69 | $15.27 | $1.42 | 38,869.0 | +7.89% |
| 2025-11-28 | $15.46 | $14.89 | $0.57 | 6,577.0 | +3.15% |
| 2025-11-26 | $15.18 | $14.62 | $0.5642 | 5,353.0 | +0.00% |
| 2025-11-25 | $15.38 | $14.03 | $1.35 | 17,079.0 | +3.12% |
| 2025-11-24 | $14.69 | $13.68 | $1.01 | 22,204.0 | +6.59% |
| 2025-11-21 | $13.92 | $13.11 | $0.81 | 24,318.0 | -0.24% |
| 2025-11-20 | $14.54 | $13.58 | $0.96 | 17,119.0 | -5.79% |
| 2025-11-19 | $15.43 | $14.15 | $1.28 | 11,041.0 | -9.23% |
| 2025-11-18 | $16.48 | $15.41 | $1.07 | 25,124.0 | +0.70% |
| 2025-11-17 | $15.84 | $14.05 | $1.79 | 64,427.0 | +13.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.25 | $15.27 | $4.98 | 460,672.0 | +23.83% |
| 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% |
Cohen & Company Inc 주식 (COHN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.25 | $6.08 | $1.17 | 75,839.0 | +8.13% |
| 2023-11 | $8.67 | $5.65 | $3.02 | 131,672.0 | +6.22% |
| 2023-10 | $7.17 | $5.62 | $1.55 | 65,238.0 | -11.20% |
| 2023-09 | $11.99 | $6.46 | $5.53 | 190,473.0 | -41.89% |
| 2023-08 | $11.99 | $5.26 | $6.73 | 880,789.0 | +108.16% |
| 2023-07 | $5.66 | $3.87 | $1.79 | 275,306.0 | +33.09% |
| 2023-06 | $5.32 | $3.29 | $2.03 | 2,268,210.0 | -11.96% |
| 2023-05 | $7.61 | $4.48 | $3.13 | 176,373.0 | -29.12% |
| 2023-04 | $7.41 | $5.96 | $1.45 | 50,013.0 | -5.35% |
| 2023-03 | $9.20 | $6.74 | $2.46 | 210,153.0 | -23.08% |
| 2023-02 | $9.05 | $8.69 | $0.365 | 32,055.0 | +0.96% |
| 2023-01 | $8.96 | $8.05 | $0.91 | 109,294.0 | +5.88% |
5.76%
자본화:
|
볼륨(24시간):