Stockscreener 앱 받기
7.56
0.40%
0.03
시간 외 거래:
7.56
Cool Company Ltd 주식 (CLCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $7.63 | $7.45 | $0.1864 | 49,927.0 | +0.40% |
| 2025-09-04 | $7.57 | $7.35 | $0.22 | 65,705.0 | -0.40% |
| 2025-09-03 | $7.80 | $7.51 | $0.2803 | 86,567.0 | -3.08% |
| 2025-09-02 | $7.95 | $7.77 | $0.18 | 43,714.0 | -3.58% |
| 2025-08-29 | $8.28 | $7.88 | $0.395 | 152,682.0 | -0.61% |
| 2025-08-28 | $8.30 | $7.83 | $0.47 | 192,472.0 | +4.36% |
| 2025-08-27 | $7.92 | $7.75 | $0.17 | 42,082.0 | -0.89% |
| 2025-08-26 | $7.95 | $7.80 | $0.1499 | 49,393.0 | -0.88% |
| 2025-08-25 | $8.09 | $7.84 | $0.25 | 51,313.0 | -0.63% |
| 2025-08-22 | $8.15 | $7.92 | $0.23 | 73,323.0 | +0.88% |
| 2025-08-21 | $7.93 | $7.77 | $0.1616 | 50,687.0 | +2.46% |
| 2025-08-20 | $7.76 | $7.56 | $0.2042 | 71,509.0 | +2.66% |
| 2025-08-19 | $7.77 | $7.48 | $0.29 | 64,161.0 | -1.70% |
| 2025-08-18 | $7.75 | $7.39 | $0.36 | 62,275.0 | +3.65% |
| 2025-08-15 | $7.52 | $7.35 | $0.17 | 16,395.0 | -0.67% |
| 2025-08-14 | $7.58 | $7.35 | $0.23 | 53,092.0 | -2.23% |
| 2025-08-13 | $7.65 | $7.21 | $0.44 | 70,835.0 | +4.68% |
| 2025-08-12 | $7.34 | $7.13 | $0.21 | 41,828.0 | +2.54% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $7.95 | $7.35 | $0.60 | 295,840.0 | -6.55% |
| 2025-08 | $8.30 | $7.01 | $1.29 | 1,417,286.0 | +9.03% |
| 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% |
2.52%
0.88%
자본화:
|
볼륨(24시간):