Stockscreener 앱 받기
12.39
0.45%
0.055
시간 외 거래:
12.40
0.005
+0.04%
Cohen & Company Inc 주식 (COHN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $12.68 | $12.10 | $0.58 | 4,939.0 | +0.45% |
| 2025-08-28 | $12.35 | $11.91 | $0.44 | 5,105.0 | +0.08% |
| 2025-08-27 | $12.70 | $10.89 | $1.81 | 14,358.0 | +0.49% |
| 2025-08-26 | $12.57 | $11.85 | $0.72 | 7,022.0 | +0.16% |
| 2025-08-25 | $12.53 | $12.25 | $0.276 | 4,760.0 | -0.57% |
| 2025-08-22 | $12.45 | $12.25 | $0.20 | 5,900.0 | -0.65% |
| 2025-08-21 | $12.64 | $12.20 | $0.4414 | 12,855.0 | +0.40% |
| 2025-08-20 | $12.35 | $12.35 | $0.00 | 5,674.0 | +2.90% |
| 2025-08-19 | $12.70 | $11.40 | $1.30 | 7,720.0 | -5.50% |
| 2025-08-18 | $12.80 | $12.23 | $0.5717 | 7,082.0 | +0.87% |
| 2025-08-15 | $12.64 | $12.10 | $0.5428 | 11,775.0 | -1.18% |
| 2025-08-14 | $12.89 | $12.35 | $0.54 | 11,960.0 | +4.00% |
| 2025-08-13 | $12.40 | $11.85 | $0.55 | 14,995.0 | +4.34% |
| 2025-08-12 | $11.74 | $11.34 | $0.4005 | 5,291.0 | +1.21% |
| 2025-08-11 | $11.80 | $11.33 | $0.4683 | 7,543.0 | +1.40% |
| 2025-08-08 | $11.65 | $11.15 | $0.50 | 10,426.0 | +0.35% |
| 2025-08-07 | $11.85 | $11.02 | $0.83 | 10,479.0 | -0.96% |
| 2025-08-06 | $11.85 | $11.20 | $0.6458 | 12,362.0 | +1.05% |
| 2025-08-05 | $11.39 | $11.39 | $0.00 | 1,078.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $12.89 | $10.52 | $2.37 | 172,924.0 | +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% |
0.56%
0.79%
자본화:
|
볼륨(24시간):