Stockscreener 앱 받기
2.90
1.05%
0.03
시간 외 거래:
2.90
Cvd Equipment Corp 주식 (CVV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $2.98 | $2.84 | $0.1354 | 34,026.0 | +1.05% |
| 2025-09-03 | $2.94 | $2.80 | $0.14 | 36,433.0 | +2.14% |
| 2025-09-02 | $2.96 | $2.76 | $0.20 | 32,670.0 | -0.35% |
| 2025-08-29 | $2.98 | $2.81 | $0.1738 | 10,277.0 | -1.74% |
| 2025-08-28 | $2.94 | $2.83 | $0.108 | 9,363.0 | -1.03% |
| 2025-08-27 | $2.95 | $2.80 | $0.147 | 25,190.0 | +3.57% |
| 2025-08-26 | $2.97 | $2.80 | $0.1715 | 15,235.0 | -0.71% |
| 2025-08-25 | $2.99 | $2.82 | $0.1716 | 28,935.0 | -3.09% |
| 2025-08-22 | $3.00 | $2.82 | $0.18 | 20,837.0 | +3.93% |
| 2025-08-21 | $2.95 | $2.80 | $0.15 | 19,359.0 | -3.45% |
| 2025-08-20 | $3.04 | $2.86 | $0.1795 | 15,242.0 | -5.84% |
| 2025-08-19 | $3.13 | $2.95 | $0.18 | 17,083.0 | +4.05% |
| 2025-08-18 | $3.06 | $2.90 | $0.16 | 28,626.0 | +0.54% |
| 2025-08-15 | $3.13 | $2.85 | $0.2836 | 23,694.0 | +0.48% |
| 2025-08-14 | $2.98 | $2.83 | $0.1517 | 25,441.0 | +0.00% |
| 2025-08-13 | $3.15 | $2.92 | $0.235 | 91,967.0 | -7.28% |
| 2025-08-12 | $3.92 | $3.13 | $0.79 | 128,119.0 | -14.13% |
| 2025-08-11 | $3.95 | $3.53 | $0.4199 | 31,194.0 | +1.94% |
| 2025-08-08 | $3.76 | $3.51 | $0.2468 | 12,902.0 | +1.96% |
| 2025-08-07 | $3.78 | $3.52 | $0.26 | 13,706.0 | -3.53% |
| 2025-08-06 | $3.80 | $3.60 | $0.2033 | 13,801.0 | -1.34% |
| 2025-08-05 | $3.83 | $3.60 | $0.2305 | 5,764.0 | +4.49% |
Cvd Equipment Corp 주식 (CVV) 연도별 가격 이력
이 심층 분석에서는 Cvd Equipment Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cvd Equipment Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cvd Equipment Corp 주식 (CVV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $2.98 | $2.76 | $0.2154 | 137,152.0 | +2.84% |
| 2025-08 | $3.95 | $2.80 | $1.15 | 600,728.0 | -26.94% |
| 2025-07 | $4.15 | $2.90 | $1.25 | 713,545.0 | +29.53% |
| 2025-06 | $3.69 | $2.75 | $0.939 | 491,961.0 | -1.49% |
| 2025-05 | $3.35 | $2.46 | $0.895 | 920,771.0 | +4.31% |
| 2025-04 | $3.20 | $2.53 | $0.67 | 347,537.0 | -5.54% |
| 2025-03 | $3.40 | $2.91 | $0.49 | 368,347.0 | +1.99% |
| 2025-02 | $3.89 | $2.96 | $0.93 | 500,367.0 | -15.21% |
| 2025-01 | $4.80 | $3.31 | $1.49 | 638,907.0 | -19.32% |
Cvd Equipment Corp 주식 (CVV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.34 | $3.04 | $1.30 | 852,403.0 | +26.65% |
| 2024-11 | $3.30 | $2.70 | $0.60 | 761,943.0 | +9.25% |
| 2024-10 | $3.48 | $2.90 | $0.5774 | 457,520.0 | -11.78% |
| 2024-09 | $3.87 | $3.00 | $0.87 | 363,500.0 | -12.92% |
| 2024-08 | $4.09 | $3.46 | $0.63 | 374,877.0 | -2.53% |
| 2024-07 | $4.21 | $3.73 | $0.4799 | 231,324.0 | +0.26% |
| 2024-06 | $4.50 | $3.68 | $0.8199 | 351,608.0 | -11.59% |
| 2024-05 | $5.25 | $4.21 | $1.04 | 224,008.0 | -1.12% |
| 2024-04 | $6.35 | $4.26 | $2.09 | 758,828.0 | -5.52% |
| 2024-03 | $4.95 | $4.50 | $0.4504 | 157,063.0 | -4.07% |
| 2024-02 | $5.15 | $4.40 | $0.75 | 203,919.0 | -1.21% |
| 2024-01 | $5.18 | $4.41 | $0.7699 | 224,168.0 | +12.19% |
Cvd Equipment Corp 주식 (CVV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.42 | $4.41 | $1.01 | 555,156.0 | -7.32% |
| 2023-11 | $6.10 | $3.93 | $2.17 | 658,603.0 | -16.87% |
| 2023-10 | $7.14 | $5.38 | $1.76 | 141,847.0 | -13.54% |
| 2023-09 | $7.95 | $6.57 | $1.37 | 200,455.0 | -7.12% |
| 2023-08 | $8.13 | $5.40 | $2.73 | 427,537.0 | -9.82% |
| 2023-07 | $8.67 | $6.50 | $2.17 | 306,480.0 | +7.73% |
| 2023-06 | $8.76 | $6.53 | $2.23 | 413,330.0 | +13.21% |
| 2023-05 | $11.70 | $6.49 | $5.21 | 646,833.0 | -36.55% |
| 2023-04 | $13.47 | $9.25 | $4.22 | 577,656.0 | -22.86% |
| 2023-03 | $14.46 | $10.17 | $4.29 | 1,006,199.0 | +13.29% |
| 2023-02 | $15.82 | $11.31 | $4.51 | 1,688,693.0 | -3.69% |
| 2023-01 | $14.88 | $5.45 | $9.43 | 2,778,833.0 | +121.23% |
0.97%
자본화:
|
볼륨(24시간):