1.32
price up icon9.09%   0.11
after-market 시간 외 거래: 1.32
loading

Charles Colvard Ltd 주식 (CTHR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $1.36 $1.22 $0.1435 50,876.0 +9.09%
2024-11-04 $1.24 $1.18 $0.0597 34,047.0 +0.83%
2024-11-01 $1.22 $1.19 $0.03 10,858.0 -4.00%
2024-10-31 $1.26 $1.23 $0.03 3,070.0 -0.79%
2024-10-30 $1.31 $1.26 $0.0469 4,962.0 +0.00%
2024-10-29 $1.31 $1.26 $0.05 3,704.0 +0.00%
2024-10-28 $1.28 $1.22 $0.0604 41,712.0 +3.28%
2024-10-25 $1.25 $1.18 $0.07 20,598.0 -1.29%
2024-10-24 $1.33 $1.23 $0.0988 34,382.0 -6.93%
2024-10-23 $1.40 $1.28 $0.1199 18,003.0 -3.77%
2024-10-22 $1.48 $1.36 $0.1199 22,805.0 -1.78%
2024-10-21 $1.57 $1.40 $0.17 34,922.0 -7.57%
2024-10-18 $1.58 $1.52 $0.06 2,947.0 -1.30%
2024-10-17 $1.62 $1.54 $0.08 16,598.0 -1.28%
2024-10-16 $1.56 $1.51 $0.0495 4,294.0 +1.99%
2024-10-15 $1.58 $1.51 $0.07 11,250.0 -4.41%
2024-10-14 $1.62 $1.60 $0.025 1,762.0 +0.00%
2024-10-11 $1.60 $1.56 $0.045 4,533.0 -3.03%
2024-10-10 $1.69 $1.53 $0.1642 33,990.0 +2.48%
2024-10-09 $1.63 $1.61 $0.02 4,207.0 -1.83%
2024-10-08 $1.67 $1.64 $0.0301 2,314.0 +0.00%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $1.36 $1.18 $0.1848 146,657.0 +5.60%
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

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%

Charles Colvard Ltd 주식 (CTHR) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $9.20 $8.00 $1.20 168,238.2 -8.37%
2022-11 $10.60 $8.89 $1.71 110,057.8 -10.24%
2022-10 $11.00 $9.70 $1.30 91,908.8 +3.24%
2022-09 $12.80 $9.47 $3.33 227,541.1 -23.73%
2022-08 $13.71 $12.40 $1.31 86,094.4 -5.93%
2022-07 $13.80 $12.30 $1.50 74,406.7 +10.66%
2022-06 $14.70 $11.70 $3.00 109,523.7 -8.96%
2022-05 $15.00 $12.70 $2.30 154,057.7 -4.29%
2022-04 $17.00 $13.50 $3.50 164,748.8 -10.83%
2022-03 $18.90 $15.60 $3.30 154,227.9 -11.30%
2022-02 $24.90 $17.00 $7.90 210,793.4 -26.56%
2022-01 $29.20 $21.10 $8.10 211,289.1 -16.61%
$1.75
price up icon 2.34%
luxury_goods BGI
$2.1648
price up icon 0.69%
luxury_goods ELA
$5.36
price down icon 0.19%
$1.75
price up icon 8.02%
$3.66
price up icon 20.00%
luxury_goods MOV
$19.30
price up icon 2.55%
자본화:     |  볼륨(24시간):