Stockscreener 앱 받기
7.09
2.88%
-0.21
시간 외 거래:
7.08
-0.010
-0.14%
Cool Company Ltd 주식 (CLCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $7.30 | $7.01 | $0.29 | 96,096.0 | -2.88% |
| 2025-08-08 | $7.40 | $7.12 | $0.2832 | 35,588.0 | -0.41% |
| 2025-08-07 | $7.61 | $7.30 | $0.31 | 42,241.0 | -2.01% |
| 2025-08-06 | $7.61 | $7.45 | $0.16 | 31,504.0 | -0.66% |
| 2025-08-05 | $7.64 | $7.36 | $0.28 | 88,816.0 | +2.03% |
| 2025-08-04 | $7.45 | $7.24 | $0.21 | 55,029.0 | +0.82% |
| 2025-08-01 | $7.55 | $7.20 | $0.35 | 75,965.0 | -1.35% |
| 2025-07-31 | $7.55 | $7.28 | $0.2685 | 88,387.0 | +2.20% |
| 2025-07-30 | $7.47 | $7.18 | $0.2886 | 103,808.0 | +0.41% |
| 2025-07-29 | $7.45 | $6.96 | $0.485 | 220,633.0 | +3.29% |
| 2025-07-28 | $7.18 | $6.82 | $0.36 | 106,296.0 | +4.79% |
| 2025-07-25 | $6.75 | $6.59 | $0.155 | 51,686.0 | -0.74% |
| 2025-07-24 | $6.87 | $6.66 | $0.21 | 36,906.0 | -1.61% |
| 2025-07-23 | $6.84 | $6.70 | $0.14 | 38,004.0 | +0.44% |
| 2025-07-22 | $6.97 | $6.69 | $0.2759 | 60,220.0 | +1.19% |
| 2025-07-21 | $6.91 | $6.66 | $0.25 | 31,931.0 | -2.18% |
| 2025-07-18 | $7.00 | $6.83 | $0.17 | 41,507.0 | +1.33% |
| 2025-07-17 | $6.86 | $6.71 | $0.1539 | 22,865.0 | +0.89% |
| 2025-07-16 | $6.79 | $6.59 | $0.2041 | 39,115.0 | +1.05% |
| 2025-07-15 | $6.96 | $6.64 | $0.3199 | 23,813.0 | -4.45% |
Cool Company Ltd 주식 (CLCO) 연도별 가격 이력
이 심층 분석에서는 Cool Company Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cool Company Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cool Company Ltd 주식 (CLCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $7.64 | $7.01 | $0.63 | 521,335.0 | -4.45% |
| 2025-07 | $7.55 | $6.59 | $0.96 | 1,228,791.0 | +10.75% |
| 2025-06 | $7.50 | $6.31 | $1.19 | 2,206,609.0 | +10.20% |
| 2025-05 | $6.70 | $5.78 | $0.92 | 2,448,427.0 | -4.25% |
| 2025-04 | $6.36 | $4.51 | $1.85 | 3,416,913.0 | +16.30% |
| 2025-03 | $5.96 | $4.94 | $1.02 | 5,334,883.0 | -9.15% |
| 2025-02 | $8.61 | $5.90 | $2.71 | 4,004,574.0 | -30.76% |
| 2025-01 | $9.02 | $8.18 | $0.84 | 3,141,648.0 | +9.18% |
Cool Company Ltd 주식 (CLCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.07 | $6.92 | $1.15 | 5,600,031.0 | -5.88% |
| 2024-11 | $10.86 | $7.89 | $2.97 | 9,852,911.0 | -16.87% |
| 2024-10 | $11.71 | $9.89 | $1.82 | 4,705,850.0 | -11.25% |
| 2024-09 | $11.94 | $10.60 | $1.34 | 3,947,991.0 | -5.84% |
| 2024-08 | $12.41 | $10.07 | $2.34 | 6,356,978.0 | -2.76% |
| 2024-07 | $12.45 | $11.60 | $0.85 | 3,391,822.0 | +4.76% |
| 2024-06 | $12.66 | $11.01 | $1.65 | 5,230,141.0 | -5.00% |
| 2024-05 | $13.68 | $10.75 | $2.93 | 5,995,310.0 | +15.26% |
| 2024-04 | $11.46 | $10.48 | $0.98 | 3,628,869.0 | -3.33% |
| 2024-03 | $11.75 | $10.87 | $0.88 | 4,068,051.0 | -2.46% |
| 2024-02 | $11.97 | $10.34 | $1.63 | 6,107,538.0 | -4.36% |
| 2024-01 | $13.18 | $11.74 | $1.44 | 4,806,791.0 | -6.29% |
Cool Company Ltd 주식 (CLCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.79 | $11.06 | $1.73 | 6,541,401.0 | +2.00% |
| 2023-11 | $13.94 | $11.90 | $2.04 | 4,170,494.0 | -3.71% |
| 2023-10 | $13.64 | $12.39 | $1.25 | 1,865,197.0 | -6.50% |
| 2023-09 | $14.18 | $13.38 | $0.80 | 2,190,990.0 | -0.93% |
| 2023-08 | $14.50 | $13.15 | $1.35 | 2,292,277.0 | +1.16% |
| 2023-07 | $13.87 | $12.77 | $1.10 | 1,161,705.0 | +0.88% |
| 2023-06 | $14.10 | $12.17 | $1.93 | 1,544,888.0 | +11.38% |
| 2023-05 | $13.45 | $11.00 | $2.45 | 2,702,673.0 | +0.74% |
| 2023-04 | $12.74 | $11.80 | $0.94 | 2,352,188.0 | +1.50% |
| 2023-03 | $12.80 | $11.56 | $1.24 | 430,837.0 | +0.00% |
0.62%
1.09%
자본화:
|
볼륨(24시간):