Stockscreener 앱 받기
0.4507
8.02%
-0.0393
시간 외 거래:
.45
-0.0007
-0.16%
Charles Colvard Ltd 주식 (CTHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.55 | $0.3501 | $0.1999 | 196,725.0 | -8.02% |
| 2025-04-24 | $0.5399 | $0.41 | $0.1299 | 814,703.0 | -7.55% |
| 2025-04-23 | $0.6049 | $0.4801 | $0.1248 | 682,438.0 | -35.24% |
| 2025-04-22 | $0.9049 | $0.8184 | $0.0865 | 46,820.0 | -4.85% |
| 2025-04-21 | $0.9101 | $0.8545 | $0.0556 | 29,163.0 | -5.50% |
| 2025-04-17 | $0.99 | $0.8501 | $0.1399 | 36,406.0 | -13.31% |
| 2025-04-16 | $1.07 | $0.8051 | $0.2649 | 79,068.0 | +16.67% |
| 2025-04-15 | $0.9601 | $0.7173 | $0.2428 | 48,968.0 | +11.66% |
| 2025-04-14 | $0.9745 | $0.719 | $0.2555 | 829,194.0 | +0.36% |
| 2025-04-11 | $0.8447 | $0.7801 | $0.0646 | 43,557.0 | -0.61% |
| 2025-04-10 | $0.85 | $0.745 | $0.105 | 37,352.0 | -1.36% |
| 2025-04-09 | $0.84 | $0.78 | $0.06 | 40,145.0 | -3.64% |
| 2025-04-08 | $0.8752 | $0.8244 | $0.0508 | 13,296.0 | -1.33% |
| 2025-04-07 | $0.91 | $0.795 | $0.115 | 91,896.0 | -6.35% |
| 2025-04-04 | $0.98 | $0.92 | $0.06 | 30,909.0 | -7.99% |
| 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% |
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 |
|---|---|---|---|---|---|
| 1969-12 | $0.55 | $0.3501 | $0.1999 | 196,725.0 | -8.02% |
| 2025-04 | $1.07 | $0.41 | $0.66 | 2,834,824.0 | -48.96% |
| 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% |
0.00%
0.71%
자본화:
|
볼륨(24시간):