Stockscreener 앱 받기
11.44
0.35%
0.04
Cohen & Company Inc 주식 (COHN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $11.65 | $11.15 | $0.50 | 10,426.0 | +0.35% |
| 2025-08-07 | $11.85 | $11.02 | $0.83 | 10,479.0 | -0.96% |
| 2025-08-06 | $11.85 | $11.20 | $0.6458 | 12,362.0 | +1.05% |
| 2025-08-05 | $11.39 | $11.39 | $0.00 | 1,078.0 | +0.00% |
| 2025-08-04 | $11.86 | $11.30 | $0.5646 | 3,266.0 | -0.35% |
| 2025-08-01 | $11.48 | $10.52 | $0.9641 | 3,395.0 | -1.08% |
| 2025-07-31 | $12.00 | $11.30 | $0.70 | 3,674.0 | +4.57% |
| 2025-07-30 | $12.00 | $11.05 | $0.9499 | 13,198.0 | -5.72% |
| 2025-07-29 | $12.00 | $10.37 | $1.63 | 23,914.0 | -4.72% |
| 2025-07-28 | $12.30 | $11.95 | $0.35 | 1,522.0 | +3.97% |
| 2025-07-25 | $12.29 | $11.63 | $0.655 | 1,683.0 | -2.07% |
| 2025-07-24 | $12.40 | $11.00 | $1.40 | 21,566.0 | -2.03% |
| 2025-07-23 | $12.57 | $12.30 | $0.2728 | 2,332.0 | +2.66% |
| 2025-07-22 | $13.25 | $11.62 | $1.63 | 45,209.0 | +4.43% |
| 2025-07-21 | $11.65 | $10.74 | $0.91 | 19,108.0 | +8.49% |
| 2025-07-18 | $10.70 | $10.56 | $0.1425 | 6,394.0 | +1.05% |
| 2025-07-17 | $10.63 | $10.25 | $0.3804 | 15,133.0 | +0.87% |
| 2025-07-16 | $10.52 | $10.40 | $0.1184 | 3,451.0 | -0.39% |
| 2025-07-15 | $10.44 | $10.41 | $0.0253 | 1,179.0 | -0.57% |
| 2025-07-14 | $10.50 | $10.30 | $0.1966 | 5,528.0 | -0.19% |
Cohen & Company Inc 주식 (COHN) 연도별 가격 이력
이 심층 분석에서는 Cohen & Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COHN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cohen & Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cohen & Company Inc 주식 (COHN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.86 | $10.52 | $1.35 | 51,432.0 | -1.00% |
| 2025-07 | $13.25 | $9.85 | $3.40 | 203,853.0 | +16.36% |
| 2025-06 | $10.21 | $7.86 | $2.35 | 144,841.0 | +27.10% |
| 2025-05 | $9.12 | $7.78 | $1.34 | 99,879.0 | -8.09% |
| 2025-04 | $8.61 | $6.10 | $2.51 | 146,499.0 | +3.91% |
| 2025-03 | $9.48 | $7.50 | $1.98 | 171,580.0 | -13.71% |
| 2025-02 | $9.90 | $9.00 | $0.90 | 75,045.0 | -2.67% |
| 2025-01 | $10.65 | $9.30 | $1.35 | 156,022.0 | -5.89% |
Cohen & Company Inc 주식 (COHN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.25 | $10.00 | $1.25 | 145,847.0 | +2.22% |
| 2024-11 | $11.52 | $8.46 | $3.06 | 620,898.0 | +20.53% |
| 2024-10 | $9.00 | $8.12 | $0.88 | 53,293.0 | -0.12% |
| 2024-09 | $9.43 | $8.25 | $1.18 | 90,382.0 | -1.29% |
| 2024-08 | $10.33 | $7.25 | $3.08 | 313,469.0 | -11.37% |
| 2024-07 | $10.00 | $7.65 | $2.35 | 206,810.0 | +8.24% |
| 2024-06 | $12.82 | $8.58 | $4.24 | 271,647.0 | -12.97% |
| 2024-05 | $11.16 | $6.30 | $4.86 | 513,785.0 | +54.95% |
| 2024-04 | $7.58 | $6.10 | $1.48 | 231,217.0 | -7.98% |
| 2024-03 | $8.00 | $6.34 | $1.66 | 275,249.0 | +2.00% |
| 2024-02 | $7.50 | $6.58 | $0.9197 | 75,169.0 | -3.19% |
| 2024-01 | $7.52 | $6.26 | $1.26 | 85,770.0 | +8.73% |
Cohen & Company Inc 주식 (COHN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.25 | $6.08 | $1.17 | 75,839.0 | +8.13% |
| 2023-11 | $8.67 | $5.65 | $3.02 | 131,672.0 | +6.22% |
| 2023-10 | $7.17 | $5.62 | $1.55 | 65,238.0 | -11.20% |
| 2023-09 | $11.99 | $6.46 | $5.53 | 190,473.0 | -41.89% |
| 2023-08 | $11.99 | $5.26 | $6.73 | 880,789.0 | +108.16% |
| 2023-07 | $5.66 | $3.87 | $1.79 | 275,306.0 | +33.09% |
| 2023-06 | $5.32 | $3.29 | $2.03 | 2,268,210.0 | -11.96% |
| 2023-05 | $7.61 | $4.48 | $3.13 | 176,373.0 | -29.12% |
| 2023-04 | $7.41 | $5.96 | $1.45 | 50,013.0 | -5.35% |
| 2023-03 | $9.20 | $6.74 | $2.46 | 210,153.0 | -23.08% |
| 2023-02 | $9.05 | $8.69 | $0.365 | 32,055.0 | +0.96% |
| 2023-01 | $8.96 | $8.05 | $0.91 | 109,294.0 | +5.88% |
1.55%
2.07%
자본화:
|
볼륨(24시간):