Stockscreener 앱 받기
10.78
0.37%
0.04
시간 외 거래:
10.61
-0.17
-1.58%
Cion Invt Corp 주식 (CION) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $10.80 | $10.55 | $0.2486 | 319,274.0 | +0.37% |
| 2025-08-08 | $10.82 | $10.34 | $0.485 | 396,183.0 | +3.97% |
| 2025-08-07 | $10.36 | $10.04 | $0.323 | 391,140.0 | +4.66% |
| 2025-08-06 | $9.93 | $9.82 | $0.11 | 215,483.0 | +0.61% |
| 2025-08-05 | $9.87 | $9.65 | $0.2188 | 259,997.0 | +1.55% |
| 2025-08-04 | $9.78 | $9.61 | $0.1667 | 210,485.0 | +0.42% |
| 2025-08-01 | $9.62 | $9.43 | $0.19 | 256,273.0 | -0.41% |
| 2025-07-31 | $9.85 | $9.65 | $0.19 | 228,329.0 | -1.13% |
| 2025-07-30 | $10.01 | $9.72 | $0.29 | 215,187.0 | -1.31% |
| 2025-07-29 | $10.04 | $9.79 | $0.25 | 311,945.0 | -0.80% |
| 2025-07-28 | $10.05 | $9.95 | $0.10 | 236,874.0 | -0.80% |
| 2025-07-25 | $10.16 | $9.99 | $0.17 | 160,038.0 | -0.79% |
| 2025-07-24 | $10.27 | $10.09 | $0.175 | 197,584.0 | -0.49% |
| 2025-07-23 | $10.21 | $10.13 | $0.07 | 103,276.0 | +0.79% |
| 2025-07-22 | $10.13 | $10.01 | $0.12 | 142,391.0 | +0.70% |
| 2025-07-21 | $10.18 | $10.03 | $0.155 | 192,591.0 | -0.30% |
| 2025-07-18 | $10.26 | $10.01 | $0.25 | 690,812.0 | -0.59% |
| 2025-07-17 | $10.18 | $9.99 | $0.185 | 311,003.0 | +1.00% |
| 2025-07-16 | $10.04 | $9.83 | $0.205 | 181,938.0 | +1.31% |
| 2025-07-15 | $9.99 | $9.90 | $0.09 | 158,196.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.82 | $9.43 | $1.39 | 2,368,109.0 | +11.59% |
| 2025-07 | $10.27 | $9.54 | $0.73 | 5,094,452.0 | +0.94% |
| 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% |
1.13%
0.00%
자본화:
|
볼륨(24시간):