Scarica l'app Stockscreener
5.2597
0.38%
-0.0203
Dopo l'orario di chiusura:
5.21
-0.0497
-0.94%
Storico Dei Prezzi Delle Azioni Di Cambria Cannabis Etf (TOKE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-04-02 | $5.26 | $5.11 | $0.15 | 18,105.0 | -0.38% |
| 2026-04-01 | $5.33 | $5.06 | $0.27 | 12,670.0 | +3.33% |
| 2026-03-31 | $5.28 | $4.96 | $0.32 | 25,681.0 | +1.13% |
| 2026-03-30 | $5.17 | $5.03 | $0.14 | 19,105.0 | -0.01% |
| 2026-03-27 | $5.24 | $5.03 | $0.21 | 49,733.0 | -3.28% |
| 2026-03-26 | $5.50 | $5.15 | $0.3498 | 74,404.0 | -1.79% |
| 2026-03-25 | $5.38 | $5.23 | $0.1499 | 5,045.0 | +3.10% |
| 2026-03-24 | $5.29 | $5.09 | $0.20 | 23,591.0 | -0.77% |
| 2026-03-23 | $5.25 | $5.10 | $0.15 | 31,738.0 | +1.76% |
| 2026-03-20 | $5.31 | $5.10 | $0.21 | 10,250.0 | -3.45% |
| 2026-03-19 | $5.34 | $5.21 | $0.1283 | 53,045.0 | -0.37% |
| 2026-03-18 | $5.40 | $5.29 | $0.11 | 9,838.0 | -2.35% |
| 2026-03-17 | $5.46 | $5.29 | $0.17 | 15,965.0 | +0.29% |
| 2026-03-16 | $5.43 | $5.33 | $0.105 | 6,339.0 | +0.07% |
| 2026-03-13 | $5.42 | $5.42 | $0.00 | 776.0 | -0.54% |
| 2026-03-12 | $5.53 | $5.40 | $0.1298 | 8,434.0 | -2.52% |
| 2026-03-11 | $5.59 | $5.41 | $0.18 | 2,639.0 | +0.63% |
| 2026-03-10 | $5.70 | $5.50 | $0.20 | 7,848.0 | -0.31% |
| 2026-03-09 | $5.57 | $5.43 | $0.1421 | 25,287.0 | +0.04% |
Cambria Cannabis Etf Stock (TOKE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cambria Cannabis Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TOKE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cambria Cannabis Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cambria Cannabis Etf Storia dei prezzi delle azioni (TOKE) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-04 | $5.33 | $5.06 | $0.27 | 48,880.0 | +2.93% |
| 2026-03 | $5.79 | $4.96 | $0.8329 | 415,867.0 | -12.35% |
| 2026-02 | $5.99 | $5.50 | $0.49 | 513,938.0 | +0.77% |
| 2026-01 | $6.29 | $5.72 | $0.5684 | 4,741,902.0 | -6.08% |
Cambria Cannabis Etf Storia dei prezzi delle azioni (TOKE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $7.33 | $5.06 | $2.27 | 3,533,117.0 | +14.84% |
| 2025-11 | $5.99 | $5.05 | $0.9399 | 778,144.0 | -7.14% |
| 2025-10 | $6.61 | $5.60 | $1.01 | 4,602,040.0 | -10.15% |
| 2025-09 | $6.69 | $5.91 | $0.78 | 3,691,446.0 | -4.11% |
| 2025-08 | $6.92 | $4.75 | $2.17 | 531,911.0 | +40.21% |
| 2025-07 | $5.12 | $4.50 | $0.62 | 164,452.0 | +7.28% |
| 2025-06 | $4.69 | $4.27 | $0.4235 | 243,513.0 | -2.61% |
| 2025-05 | $5.01 | $4.54 | $0.47 | 165,938.0 | -6.09% |
| 2025-04 | $5.00 | $3.86 | $1.14 | 392,039.0 | +8.83% |
| 2025-03 | $4.92 | $4.41 | $0.51 | 575,317.0 | -7.79% |
| 2025-02 | $5.16 | $4.84 | $0.324 | 188,550.0 | -1.21% |
| 2025-01 | $5.29 | $4.70 | $0.59 | 423,600.0 | -3.74% |
Cambria Cannabis Etf Storia dei prezzi delle azioni (TOKE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $5.63 | $4.95 | $0.68 | 453,244.0 | -8.81% |
| 2024-11 | $6.20 | $5.13 | $1.07 | 786,142.0 | -6.08% |
| 2024-10 | $6.23 | $5.86 | $0.3699 | 271,165.0 | -3.27% |
| 2024-09 | $6.31 | $5.81 | $0.4986 | 414,532.0 | +3.78% |
| 2024-08 | $6.50 | $5.44 | $1.06 | 718,691.0 | -2.41% |
| 2024-07 | $6.25 | $5.46 | $0.7907 | 702,155.0 | +6.21% |
| 2024-06 | $6.26 | $5.59 | $0.67 | 450,965.0 | -6.72% |
| 2024-05 | $7.47 | $5.99 | $1.48 | 581,004.0 | -9.83% |
| 2024-04 | $6.91 | $5.88 | $1.03 | 237,625.0 | +5.38% |
| 2024-03 | $6.58 | $5.52 | $1.06 | 110,288.0 | +12.62% |
| 2024-02 | $5.89 | $5.51 | $0.38 | 120,196.0 | +0.35% |
| 2024-01 | $5.99 | $5.60 | $0.39 | 85,712.0 | -2.49% |
0.16%
0.62%
Capitalizzazione:
|
Volume (24 ore):