Stockscreener 앱 받기
5.92
1.33%
-0.08
시간 외 거래:
5.92
Cool Company Ltd 주식 (CLCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $6.27 | $5.84 | $0.43 | 185,313.0 | -1.33% |
| 2025-05-02 | $6.22 | $6.00 | $0.22 | 144,698.0 | +0.17% |
| 2025-05-01 | $6.43 | $5.99 | $0.4423 | 209,723.0 | -5.67% |
| 2025-04-30 | $6.36 | $6.15 | $0.21 | 225,945.0 | +3.59% |
| 2025-04-29 | $6.17 | $5.94 | $0.225 | 152,901.0 | +4.61% |
| 2025-04-28 | $5.93 | $5.68 | $0.25 | 90,329.0 | +3.72% |
| 2025-04-25 | $5.83 | $5.65 | $0.185 | 99,992.0 | -2.59% |
| 2025-04-24 | $5.81 | $5.66 | $0.15 | 133,455.0 | +2.47% |
| 2025-04-23 | $5.82 | $5.62 | $0.20 | 112,474.0 | +0.35% |
| 2025-04-22 | $5.82 | $5.62 | $0.195 | 151,433.0 | +0.71% |
| 2025-04-21 | $5.64 | $5.51 | $0.13 | 70,807.0 | -0.71% |
| 2025-04-17 | $5.65 | $5.41 | $0.24 | 82,352.0 | +3.11% |
| 2025-04-16 | $5.57 | $5.36 | $0.21 | 100,484.0 | +2.05% |
| 2025-04-15 | $5.47 | $5.31 | $0.16 | 113,430.0 | +0.94% |
| 2025-04-14 | $5.40 | $5.21 | $0.19 | 238,667.0 | +0.19% |
| 2025-04-11 | $5.35 | $4.96 | $0.39 | 202,261.0 | +8.16% |
| 2025-04-10 | $5.04 | $4.78 | $0.26 | 204,192.0 | -3.54% |
| 2025-04-09 | $5.12 | $4.58 | $0.54 | 280,377.0 | +9.96% |
| 2025-04-08 | $4.99 | $4.59 | $0.40 | 230,517.0 | -1.91% |
| 2025-04-07 | $5.00 | $4.51 | $0.49 | 275,884.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $6.43 | $5.84 | $0.5923 | 725,047.0 | -6.77% |
| 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% |
2.24%
자본화:
|
볼륨(24시간):