Stockscreener 앱 받기
14.61
4.28%
0.60
Cohen & Company Inc 주식 (COHN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $14.64 | $13.91 | $0.7253 | 5,895.0 | +4.28% |
| 2026-03-03 | $14.82 | $14.01 | $0.81 | 2,535.0 | -3.25% |
| 2026-03-02 | $14.71 | $14.13 | $0.5753 | 7,465.0 | -0.07% |
| 2026-02-27 | $14.99 | $14.16 | $0.83 | 6,549.0 | -2.82% |
| 2026-02-26 | $14.98 | $14.04 | $0.9456 | 6,498.0 | +4.30% |
| 2026-02-25 | $14.47 | $13.83 | $0.64 | 4,826.0 | -1.69% |
| 2026-02-24 | $14.87 | $14.00 | $0.868 | 7,618.0 | +0.90% |
| 2026-02-23 | $14.85 | $13.83 | $1.02 | 15,853.0 | -3.93% |
| 2026-02-20 | $15.21 | $14.35 | $0.86 | 16,328.0 | -1.32% |
| 2026-02-19 | $15.96 | $14.69 | $1.28 | 31,103.0 | -6.35% |
| 2026-02-18 | $16.23 | $15.36 | $0.8669 | 4,579.0 | +2.27% |
| 2026-02-17 | $17.29 | $15.69 | $1.60 | 20,935.0 | -9.73% |
| 2026-02-13 | $17.62 | $17.00 | $0.625 | 9,055.0 | +0.57% |
| 2026-02-12 | $17.77 | $16.55 | $1.22 | 10,044.0 | +0.46% |
| 2026-02-11 | $17.48 | $17.21 | $0.27 | 5,200.0 | +1.64% |
| 2026-02-10 | $18.25 | $17.12 | $1.13 | 13,208.0 | -1.95% |
| 2026-02-09 | $18.56 | $17.45 | $1.11 | 13,165.0 | -3.54% |
| 2026-02-06 | $19.25 | $18.09 | $1.16 | 7,019.0 | -3.62% |
| 2026-02-05 | $19.04 | $17.98 | $1.06 | 28,114.0 | +4.68% |
| 2026-02-04 | $18.37 | $17.34 | $1.03 | 11,240.0 | -3.03% |
| 2026-02-03 | $19.29 | $18.27 | $1.02 | 8,480.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $14.82 | $13.91 | $0.91 | 21,790.0 | +0.83% |
| 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% |
1.08%
0.82%
자본화:
|
볼륨(24시간):