Stockscreener 앱 받기
9.7197
0.57%
0.0597
Cion Invt Corp 주식 (CION) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $9.76 | $9.65 | $0.1099 | 105,135.0 | +0.57% |
| 2025-07-01 | $9.67 | $9.54 | $0.135 | 273,182.0 | +0.94% |
| 2025-06-30 | $9.67 | $9.50 | $0.17 | 296,262.0 | +0.63% |
| 2025-06-27 | $9.60 | $9.43 | $0.17 | 334,241.0 | +0.21% |
| 2025-06-26 | $9.53 | $9.38 | $0.155 | 465,701.0 | +1.61% |
| 2025-06-25 | $9.39 | $9.28 | $0.115 | 281,115.0 | -0.53% |
| 2025-06-24 | $9.51 | $9.31 | $0.1966 | 321,470.0 | +1.08% |
| 2025-06-23 | $9.30 | $9.14 | $0.165 | 654,552.0 | +0.43% |
| 2025-06-20 | $9.40 | $9.23 | $0.17 | 707,208.0 | +0.22% |
| 2025-06-18 | $9.27 | $9.11 | $0.16 | 474,712.0 | +0.33% |
| 2025-06-17 | $9.34 | $9.05 | $0.29 | 507,770.0 | +0.00% |
| 2025-06-16 | $9.26 | $9.07 | $0.19 | 715,991.0 | +1.55% |
| 2025-06-13 | $9.23 | $9.03 | $0.20 | 349,912.0 | -0.22% |
| 2025-06-12 | $9.14 | $9.03 | $0.1099 | 189,157.0 | -0.66% |
| 2025-06-11 | $9.20 | $9.10 | $0.0991 | 179,416.0 | -0.11% |
| 2025-06-10 | $9.26 | $9.11 | $0.145 | 225,939.0 | -0.54% |
| 2025-06-09 | $9.43 | $9.12 | $0.305 | 370,581.0 | +1.10% |
| 2025-06-06 | $9.15 | $9.04 | $0.11 | 223,647.0 | +0.89% |
| 2025-06-05 | $9.08 | $8.92 | $0.16 | 376,275.0 | +0.11% |
| 2025-06-04 | $9.17 | $8.99 | $0.18 | 221,055.0 | -1.21% |
| 2025-06-03 | $9.18 | $9.07 | $0.1099 | 233,375.0 | -0.22% |
Cion Invt Corp 주식 (CION) 연도별 가격 이력
이 심층 분석에서는 Cion Invt Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CION 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cion Invt Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cion Invt Corp 주식 (CION) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $9.76 | $9.54 | $0.2249 | 378,317.0 | +1.52% |
| 2025-06 | $9.67 | $8.92 | $0.75 | 7,604,910.0 | -1.03% |
| 2025-05 | $10.04 | $9.35 | $0.69 | 6,236,479.0 | -2.52% |
| 2025-04 | $10.56 | $8.51 | $2.05 | 9,440,274.0 | -4.15% |
| 2025-03 | $12.71 | $10.14 | $2.57 | 8,897,526.0 | -17.46% |
| 2025-02 | $12.61 | $11.41 | $1.20 | 4,707,448.0 | +7.00% |
| 2025-01 | $11.76 | $10.77 | $0.99 | 4,679,692.0 | +2.81% |
Cion Invt Corp 주식 (CION) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.00 | $11.19 | $0.81 | 6,742,735.0 | -4.26% |
| 2024-11 | $11.92 | $11.26 | $0.66 | 4,656,736.0 | +0.34% |
| 2024-10 | $12.16 | $11.59 | $0.57 | 3,470,848.0 | -1.60% |
| 2024-09 | $12.31 | $11.39 | $0.919 | 3,916,503.0 | -3.25% |
| 2024-08 | $12.44 | $10.85 | $1.59 | 4,013,772.0 | +0.33% |
| 2024-07 | $12.59 | $12.04 | $0.55 | 2,879,396.0 | +1.16% |
| 2024-06 | $12.50 | $11.90 | $0.60 | 4,007,049.0 | -3.12% |
| 2024-05 | $12.69 | $11.35 | $1.34 | 5,213,278.0 | +9.45% |
| 2024-04 | $11.60 | $10.68 | $0.915 | 5,253,544.0 | +3.91% |
| 2024-03 | $12.00 | $10.52 | $1.48 | 8,121,456.0 | +2.04% |
| 2024-02 | $11.30 | $10.65 | $0.655 | 5,519,672.0 | -3.66% |
| 2024-01 | $11.44 | $10.88 | $0.56 | 5,426,895.0 | -1.06% |
Cion Invt Corp 주식 (CION) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.75 | $10.59 | $1.16 | 8,065,757.0 | +6.90% |
| 2023-11 | $11.20 | $9.88 | $1.32 | 4,482,859.0 | +7.09% |
| 2023-10 | $10.51 | $9.65 | $0.86 | 3,580,152.0 | -6.53% |
| 2023-09 | $11.25 | $10.39 | $0.86 | 3,475,497.0 | -1.40% |
| 2023-08 | $11.75 | $10.50 | $1.25 | 4,918,078.0 | -3.42% |
| 2023-07 | $11.25 | $10.30 | $0.95 | 3,202,438.0 | +6.94% |
| 2023-06 | $10.80 | $9.40 | $1.40 | 4,449,860.0 | +9.73% |
| 2023-05 | $10.29 | $8.99 | $1.29 | 4,612,458.0 | -0.21% |
| 2023-04 | $10.42 | $9.12 | $1.30 | 3,355,888.0 | -3.95% |
| 2023-03 | $11.05 | $9.27 | $1.78 | 5,501,479.0 | -9.86% |
| 2023-02 | $11.36 | $10.65 | $0.7094 | 2,519,239.0 | +2.62% |
| 2023-01 | $11.36 | $9.80 | $1.56 | 3,509,570.0 | +9.44% |
1.88%
자본화:
|
볼륨(24시간):