Stockscreener 앱 받기
10.02
2.91%
0.2834
Cohen & Company Inc 주식 (COHN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-25 | $10.21 | $9.79 | $0.4141 | 35,582.0 | +4.80% |
| 2025-06-24 | $9.80 | $9.10 | $0.70 | 19,594.0 | +0.93% |
| 2025-06-23 | $9.65 | $8.75 | $0.90 | 35,320.0 | +10.67% |
| 2025-06-20 | $8.75 | $8.51 | $0.24 | 3,436.0 | +1.51% |
| 2025-06-18 | $8.74 | $8.50 | $0.24 | 5,741.0 | +0.47% |
| 2025-06-17 | $8.55 | $8.35 | $0.2001 | 3,857.0 | +2.40% |
| 2025-06-16 | $8.35 | $8.16 | $0.19 | 5,130.0 | +1.87% |
| 2025-06-13 | $8.29 | $8.16 | $0.125 | 1,225.0 | -0.29% |
| 2025-06-12 | $8.24 | $7.97 | $0.27 | 1,489.0 | +0.71% |
| 2025-06-11 | $8.28 | $8.14 | $0.1365 | 2,169.0 | -0.94% |
| 2025-06-10 | $8.33 | $8.08 | $0.2484 | 2,440.0 | +0.16% |
| 2025-06-09 | $8.23 | $7.91 | $0.3165 | 2,750.0 | +1.91% |
| 2025-06-06 | $8.12 | $8.07 | $0.05 | 3,069.0 | +2.70% |
| 2025-06-05 | $7.87 | $7.86 | $0.0056 | 2,042.0 | +0.00% |
| 2025-06-04 | $7.92 | $7.86 | $0.06 | 2,197.0 | -0.28% |
| 2025-06-03 | $8.12 | $7.88 | $0.238 | 1,021.0 | -1.97% |
| 2025-06-02 | $8.12 | $8.04 | $0.0816 | 3,154.0 | +2.91% |
| 2025-05-30 | $7.83 | $7.81 | $0.0175 | 2,822.0 | -0.22% |
| 2025-05-29 | $7.87 | $7.78 | $0.0858 | 4,932.0 | -0.57% |
| 2025-05-28 | $7.96 | $7.80 | $0.16 | 7,362.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $10.21 | $7.86 | $2.35 | 130,216.0 | +30.66% |
| 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% |
5.21%
0.80%
자본화:
|
볼륨(24시간):