0.9999
Charles Colvard Ltd 주식 (CTHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-04-03 | $1.02 | $0.9999 | $0.0202 | 5,127.0 | +2.03% |
2025-04-02 | $0.99 | $0.9701 | $0.0199 | 1,497.0 | -0.78% |
2025-04-01 | $0.9877 | $0.9701 | $0.0176 | 4,285.0 | +2.87% |
2025-03-31 | $1.00 | $0.9579 | $0.0421 | 6,162.0 | -3.99% |
2025-03-28 | $1.03 | $0.9725 | $0.0575 | 2,231.0 | +1.01% |
2025-03-27 | $0.99 | $0.99 | $0.00 | 1,008.0 | -1.00% |
2025-03-26 | $1.02 | $1.00 | $0.02 | 7,965.0 | -1.96% |
2025-03-25 | $1.02 | $0.9802 | $0.0398 | 862.0 | +3.03% |
2025-03-24 | $1.01 | $0.9857 | $0.0243 | 4,346.0 | -1.98% |
2025-03-21 | $1.01 | $0.9752 | $0.0348 | 5,960.0 | +2.04% |
2025-03-20 | $1.00 | $0.9542 | $0.0458 | 18,184.0 | +0.69% |
2025-03-19 | $1.01 | $0.95 | $0.0599 | 13,152.0 | +2.82% |
2025-03-18 | $1.02 | $0.956 | $0.064 | 12,724.0 | -6.27% |
2025-03-17 | $1.02 | $0.95 | $0.0701 | 8,984.0 | +2.15% |
2025-03-14 | $1.00 | $0.95 | $0.05 | 20,071.0 | -0.07% |
2025-03-13 | $1.08 | $0.9259 | $0.1581 | 72,480.0 | -5.73% |
2025-03-12 | $1.12 | $0.9902 | $0.1298 | 10,623.0 | -2.75% |
2025-03-11 | $1.14 | $1.09 | $0.05 | 6,391.0 | -4.90% |
2025-03-10 | $1.18 | $1.13 | $0.045 | 6,858.0 | +1.43% |
2025-03-07 | $1.17 | $1.12 | $0.05 | 7,583.0 | -3.41% |
2025-03-06 | $1.17 | $1.12 | $0.0499 | 13,335.0 | +4.46% |
2025-03-05 | $1.15 | $1.09 | $0.0631 | 12,239.0 | +3.70% |
Charles Colvard Ltd 주식 (CTHR) 연도별 가격 이력
이 심층 분석에서는 Charles Colvard Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Charles Colvard Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Charles Colvard Ltd 주식 (CTHR) 가격 이력 2025
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-04 | $1.02 | $0.9701 | $0.05 | 16,036.0 | +4.15% |
2025-03 | $1.25 | $0.9259 | $0.3252 | 288,414.0 | -20.65% |
2025-02 | $1.52 | $1.18 | $0.34 | 171,565.0 | -15.97% |
2025-01 | $1.79 | $1.33 | $0.4599 | 456,250.0 | +8.27% |
Charles Colvard Ltd 주식 (CTHR) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-12 | $1.87 | $1.16 | $0.71 | 6,031,945.0 | +8.99% |
2024-11 | $1.52 | $1.18 | $0.3372 | 289,074.0 | -0.91% |
2024-10 | $1.83 | $1.18 | $0.652 | 300,098.0 | -27.75% |
2024-09 | $2.30 | $1.51 | $0.7866 | 390,969.0 | +13.82% |
2024-08 | $1.85 | $1.51 | $0.34 | 186,659.0 | -16.48% |
2024-07 | $2.10 | $1.64 | $0.461 | 261,416.0 | +6.43% |
2024-06 | $2.37 | $1.53 | $0.84 | 459,658.0 | -20.47% |
2024-05 | $3.60 | $2.10 | $1.50 | 727,223.3 | -35.48% |
2024-04 | $3.90 | $2.95 | $0.95 | 232,677.6 | -2.27% |
2024-03 | $4.00 | $3.30 | $0.70 | 189,026.4 | -5.80% |
2024-02 | $4.40 | $3.01 | $1.39 | 367,512.4 | -7.20% |
2024-01 | $4.90 | $3.81 | $1.09 | 189,526.9 | -4.90% |
Charles Colvard Ltd 주식 (CTHR) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $4.70 | $3.60 | $1.10 | 262,554.5 | -6.56% |
2023-11 | $4.84 | $2.85 | $2.00 | 602,057.6 | +25.43% |
2023-10 | $6.45 | $3.42 | $3.03 | 630,250.4 | -38.83% |
2023-09 | $8.57 | $5.70 | $2.87 | 386,298.4 | -30.89% |
2023-08 | $9.15 | $8.20 | $0.95 | 71,633.5 | -4.94% |
2023-07 | $9.69 | $8.50 | $1.19 | 75,808.6 | -8.80% |
2023-06 | $9.62 | $8.63 | $0.9923 | 76,833.5 | +2.07% |
2023-05 | $10.30 | $8.59 | $1.71 | 135,989.7 | -2.54% |
2023-04 | $12.60 | $9.00 | $3.60 | 337,419.3 | +3.23% |
2023-03 | $11.40 | $7.50 | $3.90 | 192,053.5 | +9.40% |
2023-02 | $10.40 | $8.40 | $2.00 | 230,871.9 | -11.35% |
2023-01 | $10.00 | $8.30 | $1.70 | 168,343.9 | +16.58% |
자본화:
|
볼륨(24시간):