Stockscreener 앱 받기
6.0304
0.01%
+0.0004
Doma Holdings Inc 주식 (DOMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-21 | $6.03 | $6.02 | $0.0113 | 2,031.0 | +0.00% |
| 2024-05-20 | $6.06 | $6.03 | $0.03 | 11,225.0 | +0.17% |
| 2024-05-17 | $6.05 | $6.02 | $0.03 | 17,323.0 | -0.66% |
| 2024-05-16 | $6.06 | $6.02 | $0.04 | 5,926.0 | +0.33% |
| 2024-05-15 | $6.08 | $6.02 | $0.06 | 13,784.0 | -0.33% |
| 2024-05-14 | $6.08 | $6.02 | $0.0599 | 16,291.0 | +0.33% |
| 2024-05-13 | $6.05 | $6.02 | $0.0297 | 9,489.0 | +0.17% |
| 2024-05-10 | $6.04 | $6.02 | $0.02 | 10,202.0 | +0.00% |
| 2024-05-09 | $6.08 | $6.02 | $0.06 | 14,284.0 | -0.66% |
| 2024-05-08 | $6.08 | $6.02 | $0.06 | 6,214.0 | +0.33% |
| 2024-05-07 | $6.06 | $6.02 | $0.04 | 17,662.0 | +0.50% |
| 2024-05-06 | $6.07 | $6.02 | $0.05 | 11,829.0 | -0.50% |
| 2024-05-03 | $6.07 | $6.03 | $0.04 | 6,803.0 | +0.50% |
| 2024-05-02 | $6.08 | $6.01 | $0.065 | 12,375.0 | -0.17% |
| 2024-05-01 | $6.07 | $6.02 | $0.05 | 7,085.0 | -0.33% |
| 2024-04-30 | $6.10 | $6.04 | $0.06 | 9,564.0 | -0.33% |
| 2024-04-29 | $6.11 | $6.06 | $0.05 | 20,274.0 | +0.33% |
| 2024-04-26 | $6.15 | $6.05 | $0.10 | 24,395.0 | +0.00% |
| 2024-04-25 | $6.13 | $6.04 | $0.09 | 23,294.0 | -0.33% |
| 2024-04-24 | $6.09 | $6.03 | $0.06 | 14,792.0 | +0.17% |
| 2024-04-23 | $6.10 | $6.01 | $0.09 | 26,744.0 | +0.83% |
Doma Holdings Inc 주식 (DOMA) 연도별 가격 이력
이 심층 분석에서는 Doma Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Doma Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Doma Holdings Inc 주식 (DOMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $6.08 | $6.01 | $0.065 | 162,523.0 | -0.33% |
| 2024-04 | $6.21 | $5.98 | $0.23 | 2,222,569.0 | +33.26% |
| 2024-03 | $5.74 | $4.11 | $1.63 | 320,473.0 | +2.02% |
| 2024-02 | $4.60 | $3.90 | $0.6999 | 310,318.0 | +7.23% |
| 2024-01 | $4.84 | $3.90 | $0.94 | 406,421.0 | -10.37% |
Doma Holdings Inc 주식 (DOMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.19 | $4.14 | $2.05 | 469,360.0 | -24.47% |
| 2023-11 | $6.21 | $3.98 | $2.23 | 356,161.0 | +48.43% |
| 2023-10 | $5.26 | $4.04 | $1.22 | 285,481.0 | -18.70% |
| 2023-09 | $6.62 | $3.86 | $2.76 | 628,042.0 | -20.13% |
| 2023-08 | $9.00 | $4.75 | $4.25 | 915,437.0 | -23.10% |
| 2023-07 | $9.44 | $4.55 | $4.89 | 2,331,338.0 | +67.41% |
| 2023-06 | $5.43 | $0.1701 | $5.26 | 70,162,674.0 | +1,557% |
| 2023-05 | $0.4433 | $0.28 | $0.1633 | 16,388,351.0 | -30.65% |
| 2023-04 | $0.4597 | $0.3401 | $0.1196 | 8,795,709.0 | +5.52% |
| 2023-03 | $0.63 | $0.34 | $0.29 | 21,474,024.0 | -28.51% |
| 2023-02 | $0.944 | $0.495 | $0.449 | 20,207,904.0 | -19.72% |
| 2023-01 | $0.74 | $0.389 | $0.351 | 11,167,474.0 | +56.77% |
Doma Holdings Inc 주식 (DOMA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.4671 | $0.34 | $0.1271 | 15,627,489.0 | +14.66% |
| 2022-11 | $0.56 | $0.39 | $0.17 | 12,489,345.0 | -27.20% |
| 2022-10 | $0.65 | $0.4107 | $0.2393 | 12,246,152.0 | +23.49% |
| 2022-09 | $0.6591 | $0.4119 | $0.2472 | 18,888,536.0 | -27.14% |
| 2022-08 | $1.04 | $0.60 | $0.4444 | 21,215,522.0 | -18.72% |
| 2022-07 | $1.03 | $0.6887 | $0.3413 | 16,441,485.0 | -27.96% |
| 2022-06 | $2.17 | $0.8687 | $1.30 | 43,514,883.0 | -45.79% |
| 2022-05 | $1.94 | $1.28 | $0.66 | 33,398,202.0 | +2.15% |
| 2022-04 | $2.25 | $1.74 | $0.515 | 23,018,629.0 | -14.29% |
| 2022-03 | $2.75 | $1.91 | $0.84 | 47,966,202.0 | -18.42% |
| 2022-02 | $4.13 | $2.12 | $2.01 | 32,279,144.0 | -33.50% |
| 2022-01 | $5.40 | $3.31 | $2.09 | 26,556,153.0 | -21.26% |
1.04%
자본화:
|
볼륨(24시간):