Stockscreener 앱 받기
2.50
1.19%
-0.03
시간 외 거래:
2.50
Herzfeld Caribbean Basin Fund Inc 주식 (CUBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $2.57 | $2.50 | $0.07 | 6,548.0 | -1.19% |
| 2025-05-02 | $2.57 | $2.50 | $0.07 | 62,070.0 | +0.60% |
| 2025-05-01 | $2.56 | $2.47 | $0.0872 | 20,789.0 | -0.60% |
| 2025-04-30 | $2.54 | $2.46 | $0.078 | 28,732.0 | +1.20% |
| 2025-04-29 | $2.50 | $2.45 | $0.05 | 45,362.0 | +0.40% |
| 2025-04-28 | $2.50 | $2.45 | $0.05 | 18,426.0 | +0.81% |
| 2025-04-25 | $2.47 | $2.42 | $0.051 | 70,782.0 | +1.23% |
| 2025-04-24 | $2.45 | $2.41 | $0.04 | 9,362.0 | +0.41% |
| 2025-04-23 | $2.48 | $2.40 | $0.08 | 19,771.0 | -0.41% |
| 2025-04-22 | $2.45 | $2.37 | $0.08 | 68,076.0 | +2.09% |
| 2025-04-21 | $2.42 | $2.39 | $0.0336 | 13,432.0 | -0.83% |
| 2025-04-17 | $2.45 | $2.39 | $0.06 | 16,313.0 | -1.23% |
| 2025-04-16 | $2.48 | $2.44 | $0.0407 | 7,139.0 | +0.00% |
| 2025-04-15 | $2.44 | $2.42 | $0.02 | 5,191.0 | +0.41% |
| 2025-04-14 | $2.51 | $2.41 | $0.0999 | 11,586.0 | -2.02% |
| 2025-04-11 | $2.50 | $2.40 | $0.10 | 39,358.0 | +4.20% |
| 2025-04-10 | $2.55 | $2.38 | $0.17 | 20,393.0 | -8.11% |
| 2025-04-09 | $2.59 | $2.36 | $0.23 | 46,790.0 | +8.37% |
| 2025-04-08 | $2.60 | $2.38 | $0.2191 | 19,531.0 | +0.42% |
Herzfeld Caribbean Basin Fund Inc 주식 (CUBA) 연도별 가격 이력
이 심층 분석에서는 Herzfeld Caribbean Basin Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CUBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Herzfeld Caribbean Basin Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Herzfeld Caribbean Basin Fund Inc 주식 (CUBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.57 | $2.47 | $0.0972 | 95,955.0 | -1.19% |
| 2025-04 | $2.70 | $2.36 | $0.34 | 855,368.0 | -5.24% |
| 2025-03 | $2.73 | $2.30 | $0.425 | 6,798,550.0 | +14.59% |
| 2025-02 | $2.50 | $2.32 | $0.18 | 546,602.0 | -6.05% |
| 2025-01 | $2.60 | $2.30 | $0.30 | 1,005,948.0 | +6.21% |
Herzfeld Caribbean Basin Fund Inc 주식 (CUBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.60 | $2.39 | $0.2099 | 862,358.0 | +5.76% |
| 2024-11 | $2.59 | $2.36 | $0.23 | 871,025.0 | +0.83% |
| 2024-10 | $2.46 | $2.21 | $0.25 | 1,026,749.0 | +6.64% |
| 2024-09 | $2.34 | $2.20 | $0.1399 | 860,277.0 | -0.88% |
| 2024-08 | $2.36 | $2.15 | $0.21 | 640,816.0 | -3.18% |
| 2024-07 | $2.45 | $2.28 | $0.17 | 875,985.0 | +0.21% |
| 2024-06 | $2.46 | $2.27 | $0.19 | 782,627.0 | -6.56% |
| 2024-05 | $2.54 | $2.39 | $0.15 | 1,095,564.0 | +3.36% |
| 2024-04 | $2.60 | $2.34 | $0.2555 | 1,093,548.0 | -6.05% |
| 2024-03 | $2.79 | $2.49 | $0.303 | 3,189,877.5 | +4.81% |
| 2024-02 | $2.56 | $2.41 | $0.142 | 1,422,856.7 | -3.33% |
| 2024-01 | $2.63 | $2.43 | $0.1988 | 1,102,578.8 | -2.88% |
Herzfeld Caribbean Basin Fund Inc 주식 (CUBA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.82 | $2.29 | $0.5302 | 3,665,191.4 | +10.98% |
| 2023-11 | $2.92 | $2.13 | $0.7858 | 1,354,911.3 | -18.14% |
| 2023-10 | $3.22 | $2.77 | $0.445 | 1,150,889.4 | -8.38% |
| 2023-09 | $3.52 | $3.12 | $0.3977 | 741,503.1 | -9.97% |
| 2023-08 | $3.92 | $3.50 | $0.4166 | 746,576.0 | -8.28% |
| 2023-07 | $3.86 | $3.64 | $0.2272 | 335,858.9 | +2.41% |
| 2023-06 | $3.74 | $3.43 | $0.3127 | 253,870.3 | +8.82% |
| 2023-05 | $3.79 | $3.37 | $0.4166 | 473,006.5 | -3.20% |
| 2023-04 | $3.66 | $3.41 | $0.2556 | 223,612.3 | +0.40% |
| 2023-03 | $3.84 | $3.40 | $0.445 | 255,211.7 | -5.44% |
| 2023-02 | $4.12 | $3.69 | $0.4261 | 783,244.1 | -4.66% |
| 2023-01 | $3.92 | $3.45 | $0.4763 | 317,309.9 | +12.58% |
1.07%
자본화:
|
볼륨(24시간):