Stockscreener 앱 받기
1.45
5.84%
0.08
Charles Colvard Ltd 주식 (CTHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.47 | $1.30 | $0.17 | 26,791.0 | +5.84% |
| 2024-12-19 | $1.45 | $1.37 | $0.08 | 14,702.0 | +3.01% |
| 2024-12-18 | $1.55 | $1.32 | $0.23 | 42,047.0 | -12.50% |
| 2024-12-17 | $1.66 | $1.49 | $0.17 | 54,394.0 | -8.43% |
| 2024-12-16 | $1.71 | $1.54 | $0.17 | 78,771.0 | -2.64% |
| 2024-12-13 | $1.74 | $1.55 | $0.19 | 253,397.0 | -2.01% |
| 2024-12-12 | $1.87 | $1.57 | $0.30 | 2,708,604.0 | +10.82% |
| 2024-12-11 | $1.58 | $1.18 | $0.40 | 2,632,390.0 | +33.06% |
| 2024-12-10 | $1.21 | $1.17 | $0.0365 | 2,321.0 | +0.85% |
| 2024-12-09 | $1.19 | $1.16 | $0.025 | 9,212.0 | -0.08% |
| 2024-12-06 | $1.19 | $1.17 | $0.02 | 3,114.0 | +0.94% |
| 2024-12-05 | $1.21 | $1.16 | $0.05 | 8,810.0 | -2.52% |
| 2024-12-04 | $1.19 | $1.16 | $0.03 | 7,291.0 | -1.65% |
| 2024-12-03 | $1.22 | $1.20 | $0.0219 | 6,177.0 | -0.19% |
| 2024-12-02 | $1.24 | $1.18 | $0.06 | 46,705.0 | -2.12% |
| 2024-11-29 | $1.33 | $1.20 | $0.13 | 19,885.0 | -3.23% |
| 2024-11-27 | $1.33 | $1.28 | $0.05 | 12,238.0 | -1.16% |
| 2024-11-26 | $1.32 | $1.28 | $0.0359 | 928.0 | +0.39% |
| 2024-11-25 | $1.34 | $1.29 | $0.05 | 11,960.0 | -1.15% |
| 2024-11-22 | $1.33 | $1.28 | $0.0499 | 7,877.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $1.87 | $1.16 | $0.71 | 5,921,517.0 | +17.07% |
| 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% |
Charles Colvard Ltd 주식 (CTHR) 가격 이력 2022
| 월 | 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% |
2.03%
0.63%
자본화:
|
볼륨(24시간):