Stockscreener 앱 받기
3.54
0.00%
0.00
시간 외 거래:
3.57
0.03
+0.85%
Castor Maritime Inc 주식 (CTRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $3.63 | $3.52 | $0.11 | 56,133.0 | +0.00% |
| 2024-11-15 | $3.74 | $3.54 | $0.20 | 65,237.0 | -3.80% |
| 2024-11-14 | $4.18 | $3.57 | $0.61 | 326,052.0 | +1.10% |
| 2024-11-13 | $3.69 | $3.60 | $0.09 | 88,951.0 | -1.09% |
| 2024-11-12 | $3.79 | $3.68 | $0.11 | 61,688.0 | -2.39% |
| 2024-11-11 | $3.85 | $3.73 | $0.1226 | 98,106.0 | -1.57% |
| 2024-11-08 | $3.90 | $3.78 | $0.1226 | 72,255.0 | -1.79% |
| 2024-11-07 | $3.93 | $3.89 | $0.04 | 37,048.0 | -0.26% |
| 2024-11-06 | $3.99 | $3.86 | $0.1296 | 36,690.0 | +0.00% |
| 2024-11-05 | $3.96 | $3.79 | $0.1734 | 33,211.0 | +3.44% |
| 2024-11-04 | $3.87 | $3.78 | $0.09 | 60,688.0 | -2.83% |
| 2024-11-01 | $3.93 | $3.87 | $0.0584 | 20,868.0 | +0.52% |
| 2024-10-31 | $3.95 | $3.86 | $0.09 | 40,222.0 | -1.53% |
| 2024-10-30 | $3.97 | $3.90 | $0.07 | 39,589.0 | -0.25% |
| 2024-10-29 | $4.01 | $3.94 | $0.0698 | 29,348.0 | -1.50% |
| 2024-10-28 | $4.05 | $3.97 | $0.078 | 35,054.0 | -0.99% |
| 2024-10-25 | $4.06 | $3.93 | $0.1293 | 72,740.0 | +0.75% |
| 2024-10-24 | $4.13 | $3.98 | $0.15 | 41,854.0 | -1.72% |
| 2024-10-23 | $4.18 | $4.06 | $0.12 | 38,470.0 | -2.63% |
| 2024-10-22 | $4.19 | $4.06 | $0.13 | 63,336.0 | +1.45% |
| 2024-10-21 | $4.14 | $4.03 | $0.11 | 26,732.0 | +1.23% |
Castor Maritime Inc 주식 (CTRM) 연도별 가격 이력
이 심층 분석에서는 Castor Maritime Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTRM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Castor Maritime Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Castor Maritime Inc 주식 (CTRM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.18 | $3.52 | $0.66 | 1,013,060.0 | -8.53% |
| 2024-10 | $4.39 | $3.86 | $0.53 | 1,056,679.0 | -8.29% |
| 2024-09 | $4.64 | $3.91 | $0.7299 | 1,142,815.0 | -7.05% |
| 2024-08 | $5.49 | $4.46 | $1.03 | 879,697.0 | -15.93% |
| 2024-07 | $5.40 | $4.40 | $1.00 | 994,244.0 | +17.39% |
| 2024-06 | $5.25 | $4.02 | $1.23 | 1,118,350.0 | -1.08% |
| 2024-05 | $4.70 | $3.04 | $1.67 | 2,005,736.0 | +48.56% |
| 2024-04 | $4.00 | $3.03 | $0.97 | 1,486,280.0 | -9.01% |
| 2024-03 | $4.65 | $3.06 | $1.59 | 1,216,973.9 | -22.90% |
| 2024-02 | $5.10 | $3.90 | $1.20 | 877,018.5 | -8.99% |
| 2024-01 | $6.50 | $4.15 | $2.35 | 2,572,506.8 | +15.34% |
Castor Maritime Inc 주식 (CTRM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.75 | $3.31 | $1.44 | 1,458,005.2 | +25.96% |
| 2023-11 | $3.75 | $2.85 | $0.895 | 905,410.0 | -1.11% |
| 2023-10 | $4.80 | $3.40 | $1.40 | 913,518.6 | -21.92% |
| 2023-09 | $4.40 | $3.85 | $0.55 | 778,631.7 | +6.59% |
| 2023-08 | $5.80 | $4.00 | $1.80 | 1,064,849.6 | -11.83% |
| 2023-07 | $4.78 | $4.12 | $0.657 | 718,435.7 | +3.56% |
| 2023-06 | $4.73 | $3.85 | $0.879 | 1,225,546.6 | -1.04% |
| 2023-05 | $6.99 | $4.30 | $2.69 | 1,023,577.8 | -33.70% |
| 2023-04 | $9.30 | $6.60 | $2.70 | 1,005,785.7 | -13.32% |
| 2023-03 | $14.50 | $6.50 | $8.00 | 6,928,778.5 | -40.19% |
| 2023-02 | $13.60 | $11.80 | $1.80 | 931,208.3 | +8.20% |
| 2023-01 | $12.70 | $10.60 | $2.10 | 758,588.7 | +8.93% |
Castor Maritime Inc 주식 (CTRM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.50 | $10.50 | $7.00 | 1,566,106.1 | -31.71% |
| 2022-11 | $17.00 | $11.40 | $5.60 | 1,430,837.2 | +33.33% |
| 2022-10 | $13.00 | $10.40 | $2.60 | 1,067,399.1 | +9.82% |
| 2022-09 | $13.90 | $10.70 | $3.20 | 1,142,682.3 | -17.65% |
| 2022-08 | $18.00 | $13.50 | $4.50 | 1,732,582.8 | -15.00% |
| 2022-07 | $17.70 | $12.50 | $5.20 | 1,292,459.7 | +19.40% |
| 2022-06 | $20.50 | $13.25 | $7.25 | 2,195,388.7 | -31.63% |
| 2022-05 | $21.20 | $17.50 | $3.70 | 3,043,134.4 | +4.81% |
| 2022-04 | $24.50 | $16.30 | $8.20 | 6,633,857.0 | +1.63% |
| 2022-03 | $20.00 | $15.20 | $4.80 | 4,206,726.3 | +10.84% |
| 2022-02 | $20.40 | $11.70 | $8.70 | 6,895,792.5 | +39.50% |
| 2022-01 | $15.50 | $10.00 | $5.50 | 2,904,029.8 | -16.20% |
1.02%
자본화:
|
볼륨(24시간):