Stockscreener 앱 받기
18.97
0.32%
-0.06
시간 외 거래:
19.15
0.18
+0.95%
Corecard Corporation 주식 (CCRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $19.43 | $18.56 | $0.8677 | 7,883.0 | -0.32% |
| 2025-05-02 | $19.75 | $18.93 | $0.825 | 11,414.0 | -2.26% |
| 2025-05-01 | $20.30 | $19.33 | $0.97 | 5,678.0 | +0.26% |
| 2025-04-30 | $20.00 | $19.38 | $0.62 | 10,837.0 | -2.61% |
| 2025-04-29 | $20.60 | $18.95 | $1.65 | 18,786.0 | -0.35% |
| 2025-04-28 | $21.24 | $19.66 | $1.58 | 23,282.0 | +0.10% |
| 2025-04-25 | $21.95 | $19.94 | $2.01 | 21,397.0 | -2.91% |
| 2025-04-24 | $20.68 | $19.61 | $1.07 | 10,431.0 | +5.05% |
| 2025-04-23 | $20.36 | $19.24 | $1.12 | 17,781.0 | -0.91% |
| 2025-04-22 | $19.96 | $19.21 | $0.755 | 13,375.0 | +4.66% |
| 2025-04-21 | $19.05 | $18.72 | $0.33 | 9,973.0 | -1.00% |
| 2025-04-17 | $19.33 | $18.77 | $0.555 | 21,101.0 | +3.08% |
| 2025-04-16 | $18.78 | $18.33 | $0.4474 | 24,980.0 | +0.16% |
| 2025-04-15 | $19.00 | $17.91 | $1.09 | 15,669.0 | +1.32% |
| 2025-04-14 | $18.89 | $18.22 | $0.6711 | 12,089.0 | +1.11% |
| 2025-04-11 | $19.50 | $18.00 | $1.50 | 22,359.0 | -4.70% |
| 2025-04-10 | $19.27 | $18.46 | $0.81 | 19,236.0 | -2.27% |
| 2025-04-09 | $19.51 | $17.26 | $2.25 | 15,553.0 | +12.15% |
| 2025-04-08 | $18.17 | $17.11 | $1.06 | 13,137.0 | -4.74% |
Corecard Corporation 주식 (CCRD) 연도별 가격 이력
이 심층 분석에서는 Corecard Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Corecard Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Corecard Corporation 주식 (CCRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $20.30 | $18.56 | $1.74 | 32,858.0 | -2.32% |
| 2025-04 | $21.95 | $16.71 | $5.24 | 404,034.0 | +3.79% |
| 2025-03 | $21.75 | $17.34 | $4.41 | 412,307.0 | -10.05% |
| 2025-02 | $24.79 | $19.50 | $5.29 | 437,604.0 | -10.00% |
| 2025-01 | $24.97 | $21.13 | $3.84 | 705,438.0 | +1.81% |
Corecard Corporation 주식 (CCRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.21 | $20.23 | $3.98 | 1,018,261.0 | +3.34% |
| 2024-11 | $21.97 | $14.82 | $7.15 | 948,364.0 | +39.68% |
| 2024-10 | $15.75 | $12.12 | $3.63 | 526,129.0 | +3.44% |
| 2024-09 | $16.37 | $13.90 | $2.47 | 513,814.0 | -0.14% |
| 2024-08 | $15.05 | $11.57 | $3.48 | 691,542.0 | +22.18% |
| 2024-07 | $14.78 | $11.70 | $3.08 | 621,563.0 | -18.44% |
| 2024-06 | $17.11 | $13.46 | $3.65 | 1,733,405.0 | +4.51% |
| 2024-05 | $14.90 | $11.49 | $3.41 | 978,602.0 | +16.53% |
| 2024-04 | $15.20 | $10.09 | $5.11 | 756,761.0 | +8.42% |
| 2024-03 | $13.24 | $10.02 | $3.22 | 833,102.0 | -13.40% |
| 2024-02 | $13.58 | $10.15 | $3.43 | 965,063.0 | +5.45% |
| 2024-01 | $13.98 | $11.56 | $2.42 | 550,482.0 | -12.51% |
Corecard Corporation 주식 (CCRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.93 | $12.75 | $2.18 | 924,059.0 | +6.14% |
| 2023-11 | $20.00 | $12.62 | $7.38 | 1,035,763.0 | -39.03% |
| 2023-10 | $21.93 | $18.71 | $3.22 | 496,880.0 | +6.85% |
| 2023-09 | $23.17 | $19.21 | $3.96 | 479,518.0 | -5.84% |
| 2023-08 | $23.90 | $21.12 | $2.78 | 553,937.0 | -11.61% |
| 2023-07 | $24.75 | $22.70 | $2.05 | 666,632.0 | -5.24% |
| 2023-06 | $27.16 | $23.96 | $3.20 | 1,370,315.0 | +5.40% |
| 2023-05 | $26.20 | $22.95 | $3.25 | 661,441.0 | -6.60% |
| 2023-04 | $30.77 | $24.67 | $6.10 | 453,105.0 | -14.50% |
| 2023-03 | $33.52 | $27.12 | $6.40 | 887,252.0 | -9.44% |
| 2023-02 | $35.48 | $30.00 | $5.48 | 695,689.0 | -0.63% |
| 2023-01 | $33.70 | $28.10 | $5.60 | 450,870.0 | +15.57% |
1.87%
0.13%
자본화:
|
볼륨(24시간):