Hot Features
프리미엄
Clearwater Analytics Holdings Inc (CWAN)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.06 | -6.41145347028 | 32.13 | 32.64 | 28.61 | 6387373 | 30.28259696 | CS |
| 4 | 2.7 | 9.86481549141 | 27.37 | 35.71 | 26.02 | 2930808 | 29.62185186 | CS |
| 12 | 5.82 | 24 | 24.25 | 35.71 | 23.22 | 1768519 | 27.58539485 | CS |
| 26 | 10.66 | 54.9201442555 | 19.41 | 35.71 | 17.629 | 1874403 | 23.52711962 | CS |
| 52 | 8.74 | 40.9751523676 | 21.33 | 35.71 | 15.62 | 1591022 | 21.44577086 | CS |
| 156 | 7.48 | 33.1119964586 | 22.59 | 35.71 | 11.13 | 915877 | 19.76584932 | CS |
| 260 | 6.32 | 26.6105263158 | 23.75 | 35.71 | 11.13 | 904172 | 19.94223568 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 30.49 | 0.04 | 0.13 | 30.47 | 30.77 | 29.95 | 7305364 |
| 1731627600 | 30.45 | 0.2 | 0.66 | 30.01 | 30.83 | 29.74 | 5940987 |
| 1731541200 | 30.25 | 0.46 | 1.54 | 29.83 | 30.575 | 29.62 | 4148580 |
| 1731454800 | 29.79 | -1.23 | -3.97 | 28.8 | 29.95 | 28.61 | 10684440 |
| 1731368400 | 31.02 | -0.88 | -2.76 | 32.13 | 32.64 | 30.94 | 3932066 |
| 1731109200 | 31.9 | -0.89 | -2.71 | 32.159999 | 32.515 | 30.99 | 2838308 |
| 1731022800 | 32.79 | 4.21 | 14.73 | 32.86 | 35.71 | 32.25 | 6549024 |
| 1730936400 | 28.58 | 1.62 | 6.01 | 27.76 | 28.75 | 27.6742 | 2675711 |
| 1730850000 | 26.96 | 0.65 | 2.47 | 26.37 | 27.12 | 26.37 | 1085847 |
| 1730763600 | 26.31 | 0.02 | 0.08 | 26.26 | 26.72 | 26.16 | 1417646 |
| 1730500800 | 26.29 | 0.18 | 0.69 | 26.28 | 26.655 | 26.02 | 1032607 |
| 1730414400 | 26.11 | -0.78 | -2.90 | 26.89 | 26.92 | 26.1 | 1768406 |
| 1730328000 | 26.89 | 0.04 | 0.15 | 26.86 | 27.19 | 26.85 | 826956 |
| 1730241600 | 26.85 | 0.4 | 1.51 | 26.41 | 26.96 | 26.405 | 894053 |
| 1730155200 | 26.45 | 0.15 | 0.57 | 26.5 | 26.98 | 26.45 | 817607 |
| 1729896000 | 26.3 | 0.03 | 0.11 | 26.4 | 26.605 | 26.23 | 1368042 |
| 1729809600 | 26.27 | 0.04 | 0.15 | 26.44 | 26.68 | 26.21 | 1242600 |
| 1729723200 | 26.23 | -0.7 | -2.60 | 26.98 | 26.98 | 26.08 | 1562287 |
| 1729636800 | 26.93 | -0.11 | -0.41 | 27 | 27.2 | 26.85 | 1241229 |
| 1729550400 | 27.04 | -0.36 | -1.31 | 27.37 | 27.65 | 27.01 | 1492916 |
| 1729291200 | 27.4 | 0.25 | 0.92 | 27.29 | 27.41 | 27.14 | 1084238 |
| 1729204800 | 27.15 | 0.85 | 3.23 | 26.43 | 27.16 | 26.3 | 1114894 |
| 1729118400 | 26.3 | 0.16 | 0.61 | 26.08 | 26.315 | 25.965 | 588371 |
| 1729032000 | 26.14 | 0.12 | 0.46 | 25.97 | 26.48 | 25.83 | 765525 |
| 1728945600 | 26.02 | 0.24 | 0.93 | 25.89 | 26.18 | 25.77 | 1077536 |
| 1728686400 | 25.78 | 0.24 | 0.94 | 25.5 | 25.88 | 25.5 | 615382 |
| 1728600000 | 25.54 | 0.27 | 1.07 | 24.96 | 25.63 | 24.91 | 1058316 |
| 1728513600 | 25.27 | 0.13 | 0.52 | 25.15 | 25.49 | 24.995 | 956303 |
| 1728427200 | 25.14 | 0.08 | 0.32 | 25.48 | 25.64 | 25.085 | 787720 |
| 1728340800 | 25.06 | -0.32 | -1.26 | 25.68 | 26 | 24.98 | 912451 |
| 1728081600 | 25.38 | 0.36 | 1.44 | 25.36 | 25.6 | 25.09 | 771020 |
| 1727995200 | 25.02 | 0.1 | 0.40 | 24.86 | 25.36 | 24.79 | 947297 |
| 1727908800 | 24.92 | -0.06 | -0.24 | 24.92 | 25.18 | 24.8 | 833661 |
| 1727822400 | 24.98 | -0.27 | -1.07 | 25.25 | 25.34 | 24.72 | 1146468 |
| 1727736000 | 25.25 | 0.05 | 0.20 | 25.17 | 25.5 | 25.03 | 1008754 |
| 1727476800 | 25.2 | -0.16 | -0.63 | 25.39 | 25.6 | 25.13 | 628798 |
| 1727390400 | 25.36 | -0.22 | -0.86 | 25.75 | 25.99 | 25.35 | 999104 |
| 1727304000 | 25.58 | -0.26 | -1.01 | 25.83 | 25.9 | 25.45 | 931634 |
| 1727217600 | 25.84 | 0.18 | 0.70 | 25.59 | 26.025 | 25.54 | 1168559 |
| 1727131200 | 25.66 | 0.37 | 1.46 | 25.37 | 25.68 | 25.13 | 1099468 |
| 1726872000 | 25.29 | -0.29 | -1.13 | 25.55 | 25.76 | 25.202 | 3487940 |
| 1726785600 | 25.58 | 0.43 | 1.71 | 25.4 | 25.81 | 25.35 | 1795516 |
| 1726699200 | 25.15 | 0.43 | 1.74 | 24.75 | 25.42 | 24.25 | 2005948 |
| 1726612800 | 24.72 | 0.21 | 0.86 | 24.51 | 24.9 | 24.44 | 1631691 |
| 1726526400 | 24.51 | 0.5 | 2.08 | 24.03 | 24.71 | 23.9598 | 1577332 |
| 1726267200 | 24.01 | 0.65 | 2.78 | 23.55 | 24.109 | 23.37 | 918068 |
| 1726180800 | 23.36 | -0.2 | -0.85 | 23.56 | 23.78 | 23.36 | 915469 |
| 1726094400 | 23.56 | -0.03 | -0.13 | 23.57 | 23.67 | 23.22 | 979110 |
| 1726008000 | 23.59 | -0.56 | -2.32 | 24.24 | 24.305 | 23.54 | 642784 |
| 1725921600 | 24.15 | 0.34 | 1.43 | 23.86 | 24.29 | 23.86 | 1183805 |
| 1725662400 | 23.81 | -0.04 | -0.17 | 24.04 | 24.13 | 23.64 | 887400 |
| 1725576000 | 23.85 | -0.11 | -0.46 | 23.91 | 24.18 | 23.72 | 724106 |
| 1725489600 | 23.96 | -0.13 | -0.54 | 23.94 | 24.19 | 23.34 | 1383188 |
| 1725403200 | 24.09 | -0.69 | -2.78 | 24.71 | 24.93 | 24.06 | 1690207 |
| 1725057600 | 24.78 | 0.21 | 0.85 | 24.61 | 24.86 | 24.43 | 2128978 |
| 1724971200 | 24.57 | 0.29 | 1.19 | 24.28 | 24.8548 | 24.09 | 1189697 |
| 1724884800 | 24.28 | -0.04 | -0.16 | 24.43 | 24.5499 | 24.18 | 1919598 |
| 1724798400 | 24.32 | 0.06 | 0.25 | 24.24 | 24.365 | 24.05 | 1200563 |
| 1724712000 | 24.26 | -0.37 | -1.50 | 24.25 | 24.52 | 24.05 | 1239398 |
| 1724452800 | 24.63 | 0.32 | 1.32 | 24.52 | 24.65 | 24.21 | 906203 |
| 1724366400 | 24.31 | -0.35 | -1.42 | 24.64 | 24.89 | 24.3 | 636834 |
| 1724280000 | 24.66 | 0.3 | 1.23 | 24.36 | 24.73 | 24.1 | 1466048 |
| 1724193600 | 24.36 | 0.05 | 0.21 | 24.24 | 24.75 | 24.18 | 1799884 |
| 1724107200 | 24.31 | 0.72 | 3.05 | 24 | 24.4446 | 23.82 | 1540545 |
