Hot Features
프리미엄
Charles and Colvard Ltd (CTHR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -15.2941176471 | 1.7 | 1.74 | 1.44 | 19248 | 1.64093924 | CS |
| 4 | 0 | 0 | 1.44 | 1.7899 | 1.36 | 24455 | 1.58092716 | CS |
| 12 | 0.06 | 4.34782608696 | 1.38 | 1.87 | 1.16 | 129925 | 1.62352754 | CS |
| 26 | -0.41 | -22.1621621622 | 1.85 | 2.3 | 1.16 | 64783 | 1.62080307 | CS |
| 52 | -2.663 | -64.9037289788 | 4.103 | 4.4 | 1.16 | 82207 | 2.60754405 | CS |
| 156 | -20.06 | -93.3023255814 | 21.5 | 25.6 | 1.16 | 92400 | 6.97646253 | CS |
| 260 | -13.66 | -90.4635761589 | 15.1 | 36.6 | 1.16 | 179134 | 15.40018543 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.44 | -0.08 | -5.26 | 1.53 | 1.56 | 1.43 | 12575 |
| 1738280100 | 1.52 | -0.02 | -1.30 | 1.53 | 1.54 | 1.47 | 11547 |
| 1738193700 | 1.54 | -0.13 | -7.51 | 1.6399999 | 1.6982 | 1.54 | 27140 |
| 1738107300 | 1.665 | -0.05 | -2.94 | 1.71 | 1.71 | 1.6 | 10477 |
| 1738020900 | 1.7155 | -0.02 | -1.41 | 1.72 | 1.73 | 1.66 | 36665 |
| 1737761700 | 1.74 | 0 | 0.00 | 1.7 | 1.74 | 1.61 | 10951 |
| 1737675300 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1737588900 | 1.74 | 0.2 | 12.99 | 1.61 | 1.7899 | 1.61 | 72622 |
| 1737502500 | 1.54 | 0.02 | 1.31 | 1.52 | 1.5899 | 1.4901 | 17609 |
| 1737156900 | 1.5201 | 0.02 | 1.00 | 1.51 | 1.535 | 1.44 | 21637 |
| 1737070500 | 1.5049999 | -0.03 | -1.63 | 1.51 | 1.53 | 1.4623 | 11923 |
| 1736984100 | 1.53 | 0.03 | 2.01 | 1.5 | 1.54 | 1.45 | 9122 |
| 1736897700 | 1.4999 | 0.04 | 2.73 | 1.46 | 1.56 | 1.4201 | 11882 |
| 1736811300 | 1.46 | -0.05 | -2.99 | 1.46 | 1.5 | 1.36 | 24120 |
| 1736552100 | 1.5049999 | -0.06 | -4.13 | 1.525 | 1.525 | 1.5 | 13074 |
| 1736379300 | 1.5699 | 0.08 | 5.36 | 1.46 | 1.57 | 1.4209 | 55842 |
| 1736292900 | 1.49 | 0 | 0.00 | 1.49 | 1.53 | 1.4613 | 25831 |
| 1736206500 | 1.49 | 0.08 | 5.67 | 1.41 | 1.5 | 1.41 | 38201 |
| 1735947300 | 1.41 | -0.03 | -2.08 | 1.42 | 1.447 | 1.3799999 | 11885 |
| 1735860900 | 1.44 | 0.11 | 8.27 | 1.35 | 1.44 | 1.33 | 15424 |
| 1735688100 | 1.33 | -0.02 | -1.48 | 1.33 | 1.42 | 1.32 | 23696 |
| 1735601700 | 1.35 | -0.11 | -7.53 | 1.42 | 1.42 | 1.35 | 11548 |
| 1735342500 | 1.46 | 0.13 | 9.77 | 1.341 | 1.47 | 1.33 | 14459 |
| 1735256100 | 1.33 | -0.05 | -3.27 | 1.4 | 1.41 | 1.31 | 81745 |
| 1735077840 | 1.375 | -0.08 | -5.17 | 1.45 | 1.48 | 1.3574 | 15310 |
| 1734996900 | 1.45 | 0 | 0.00 | 1.45 | 1.49 | 1.35 | 13334 |
| 1734737700 | 1.45 | 0.08 | 5.84 | 1.3 | 1.47 | 1.3 | 25857 |
| 1734651300 | 1.37 | 0.04 | 3.01 | 1.44 | 1.45 | 1.37 | 14838 |
| 1734564900 | 1.33 | -0.19 | -12.50 | 1.52 | 1.52 | 1.32 | 40487 |
| 1734478500 | 1.52 | -0.14 | -8.43 | 1.61 | 1.6101 | 1.49 | 51759 |
| 1734392100 | 1.66 | -0.05 | -2.64 | 1.6299999 | 1.7 | 1.54 | 78210 |
| 1734132900 | 1.705 | -0.04 | -2.01 | 1.68 | 1.74 | 1.55 | 258167 |
| 1734046500 | 1.74 | 0.17 | 10.82 | 1.7579 | 1.87 | 1.57 | 2670971 |
| 1733960100 | 1.5701 | 0.39 | 33.06 | 1.1802 | 1.58 | 1.1802 | 3108468 |
| 1733873700 | 1.18 | 0.01 | 0.85 | 1.1931 | 1.2064999 | 1.18 | 1008 |
| 1733787300 | 1.17 | -0 | -0.08 | 1.18 | 1.185 | 1.16 | 8944 |
| 1733528100 | 1.1709 | 0.01 | 0.94 | 1.172 | 1.19 | 1.17 | 3039 |
| 1733441700 | 1.16 | -0.03 | -2.52 | 1.1601 | 1.21 | 1.16 | 7537 |
| 1733355300 | 1.19 | -0.02 | -1.65 | 1.175 | 1.19 | 1.16 | 6718 |
| 1733268900 | 1.21 | -0 | -0.19 | 1.21 | 1.22 | 1.1981 | 5217 |
| 1733182500 | 1.2123 | -0.02 | -1.84 | 1.24 | 1.24 | 1.18 | 46712 |
| 1732917840 | 1.235 | -0.05 | -3.52 | 1.28 | 1.285 | 1.2 | 19785 |
| 1732750500 | 1.28 | -0.02 | -1.16 | 1.31 | 1.33 | 1.28 | 12211 |
| 1732664100 | 1.295 | 0 | 0.39 | 1.3159 | 1.3159 | 1.28 | 804 |
| 1732577700 | 1.29 | -0.02 | -1.15 | 1.32 | 1.34 | 1.29 | 11765 |
| 1732318500 | 1.305 | -0.03 | -1.88 | 1.2906 | 1.32 | 1.2801 | 7717 |
| 1732232100 | 1.33 | 0 | 0.00 | 1.33 | 1.3799999 | 1.29 | 4571 |
| 1732145700 | 1.33 | 0.02 | 1.53 | 1.32 | 1.365 | 1.32 | 4346 |
| 1732059300 | 1.31 | 0.02 | 1.55 | 1.29 | 1.31 | 1.29 | 1061 |
| 1731972900 | 1.29 | -0.01 | -0.84 | 1.3 | 1.3 | 1.26 | 17454 |
| 1731713700 | 1.3009 | -0.04 | -2.92 | 1.35 | 1.3899999 | 1.28 | 10758 |
| 1731627300 | 1.34 | -0.02 | -1.47 | 1.35 | 1.4 | 1.31 | 17960 |
| 1731540900 | 1.36 | -0.09 | -6.21 | 1.47 | 1.47 | 1.36 | 11555 |
| 1731454500 | 1.45 | 0.02 | 1.75 | 1.47 | 1.47 | 1.37 | 1911 |
| 1731368100 | 1.425 | 0.01 | 0.35 | 1.3799999 | 1.4723 | 1.32 | 7490 |
| 1731108900 | 1.42 | 0.09 | 6.77 | 1.3321 | 1.44 | 1.33 | 20134 |
| 1731022500 | 1.33 | 0.01 | 0.76 | 1.3327 | 1.406 | 1.32 | 16497 |
| 1730936100 | 1.32 | 0 | 0.00 | 1.3899999 | 1.45 | 1.32 | 22392 |
| 1730849700 | 1.32 | 0.11 | 9.09 | 1.2215 | 1.365 | 1.2215 | 50789 |
| 1730763300 | 1.21 | 0.01 | 0.83 | 1.2 | 1.2399 | 1.1802 | 34021 |
| 1730500500 | 1.2 | -0.05 | -4.00 | 1.22 | 1.22 | 1.19 | 7523 |
