Stockscreener 앱 받기
0.2831
1.11%
+0.0031
시장 영업 전:
.29
0.0069
+2.44%
Charles & Colvard Ltd 주식 (CTHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $0.299 | $0.272 | $0.027 | 115,151.0 | +1.11% |
| 2024-05-13 | $0.30 | $0.27 | $0.03 | 222,640.0 | -1.96% |
| 2024-05-10 | $0.303 | $0.2851 | $0.0179 | 70,688.0 | -2.79% |
| 2024-05-09 | $0.2998 | $0.2815 | $0.0183 | 124,733.0 | +1.56% |
| 2024-05-08 | $0.30 | $0.286 | $0.014 | 190,797.0 | -1.26% |
| 2024-05-07 | $0.3199 | $0.2917 | $0.0282 | 95,622.0 | -3.30% |
| 2024-05-06 | $0.32 | $0.30 | $0.02 | 118,568.0 | -0.79% |
| 2024-05-03 | $0.3463 | $0.2902 | $0.0561 | 276,303.0 | -12.37% |
| 2024-05-02 | $0.356 | $0.3352 | $0.0208 | 77,541.0 | -2.11% |
| 2024-05-01 | $0.36 | $0.333 | $0.027 | 247,513.0 | +6.83% |
| 2024-04-30 | $0.36 | $0.3333 | $0.0268 | 67,484.0 | -0.91% |
| 2024-04-29 | $0.3551 | $0.3233 | $0.0318 | 130,297.0 | +3.99% |
| 2024-04-26 | $0.3599 | $0.3211 | $0.0388 | 97,496.0 | -10.17% |
| 2024-04-25 | $0.3796 | $0.36 | $0.0196 | 62,048.0 | -5.01% |
| 2024-04-24 | $0.3849 | $0.358 | $0.0269 | 235,069.0 | -1.56% |
| 2024-04-23 | $0.3899 | $0.373 | $0.0169 | 71,892.0 | +4.05% |
| 2024-04-22 | $0.39 | $0.35 | $0.04 | 50,252.0 | +4.23% |
| 2024-04-19 | $0.3598 | $0.33 | $0.0298 | 232,411.0 | +4.08% |
| 2024-04-18 | $0.359 | $0.3393 | $0.0197 | 27,474.0 | -1.16% |
| 2024-04-17 | $0.3596 | $0.3301 | $0.0295 | 25,700.0 | +1.86% |
| 2024-04-16 | $0.34 | $0.3011 | $0.0389 | 125,270.0 | +12.19% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.36 | $0.27 | $0.09 | 1,654,707.0 | -15.05% |
| 2024-04 | $0.39 | $0.295 | $0.095 | 2,326,776.0 | -2.27% |
| 2024-03 | $0.40 | $0.33 | $0.07 | 1,890,264.0 | -5.80% |
| 2024-02 | $0.44 | $0.301 | $0.139 | 3,675,124.0 | -7.20% |
| 2024-01 | $0.4899 | $0.3805 | $0.1094 | 1,895,269.0 | -4.90% |
Charles & Colvard Ltd 주식 (CTHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.47 | $0.3599 | $0.1101 | 2,625,545.0 | -6.56% |
| 2023-11 | $0.4845 | $0.285 | $0.1995 | 6,020,576.0 | +25.43% |
| 2023-10 | $0.6452 | $0.342 | $0.3032 | 6,302,504.0 | -38.83% |
| 2023-09 | $0.857 | $0.57 | $0.287 | 3,862,984.0 | -30.89% |
| 2023-08 | $0.915 | $0.82 | $0.095 | 716,335.0 | -4.94% |
| 2023-07 | $0.9686 | $0.8497 | $0.1189 | 758,086.0 | -8.80% |
| 2023-06 | $0.9622 | $0.863 | $0.0992 | 768,335.0 | +2.07% |
| 2023-05 | $1.03 | $0.8588 | $0.1712 | 1,359,897.0 | -2.54% |
| 2023-04 | $1.26 | $0.9002 | $0.3598 | 3,374,193.0 | +3.23% |
| 2023-03 | $1.14 | $0.75 | $0.39 | 1,920,535.0 | +9.40% |
| 2023-02 | $1.04 | $0.84 | $0.20 | 2,308,719.0 | -11.35% |
| 2023-01 | $1.00 | $0.83 | $0.17 | 1,683,439.0 | +16.58% |
Charles & Colvard Ltd 주식 (CTHR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.92 | $0.80 | $0.12 | 1,682,382.0 | -8.37% |
| 2022-11 | $1.06 | $0.8893 | $0.1707 | 1,100,578.0 | -10.24% |
| 2022-10 | $1.10 | $0.97 | $0.1301 | 919,088.0 | +3.24% |
| 2022-09 | $1.28 | $0.9468 | $0.3332 | 2,275,411.0 | -23.73% |
| 2022-08 | $1.37 | $1.24 | $0.1315 | 860,944.0 | -5.93% |
| 2022-07 | $1.38 | $1.23 | $0.15 | 744,067.0 | +10.66% |
| 2022-06 | $1.47 | $1.17 | $0.3003 | 1,095,237.0 | -8.96% |
| 2022-05 | $1.50 | $1.27 | $0.23 | 1,540,577.0 | -4.29% |
| 2022-04 | $1.70 | $1.35 | $0.35 | 1,647,488.0 | -10.83% |
| 2022-03 | $1.89 | $1.56 | $0.33 | 1,542,279.0 | -11.30% |
| 2022-02 | $2.49 | $1.70 | $0.79 | 2,107,934.0 | -26.56% |
| 2022-01 | $2.92 | $2.11 | $0.81 | 2,112,891.0 | -16.61% |
2.18%
18.45%
자본화:
|
볼륨(24시간):