ストックスクリーナーアプリを入手
35.79
0.64%
-0.23
Cargurus Inc (CARG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-04 | $36.26 | $35.53 | $0.7349 | 984,689.0 | -0.64% |
| 2025-12-03 | $36.28 | $34.97 | $1.31 | 619,345.0 | +1.41% |
| 2025-12-02 | $36.03 | $35.23 | $0.80 | 567,676.0 | -0.36% |
| 2025-12-01 | $35.80 | $34.67 | $1.13 | 734,119.0 | +1.05% |
| 2025-11-28 | $36.50 | $35.22 | $1.28 | 445,303.0 | -1.70% |
| 2025-11-26 | $36.25 | $35.78 | $0.465 | 954,347.0 | -0.36% |
| 2025-11-25 | $36.34 | $35.33 | $1.02 | 784,840.0 | +2.36% |
| 2025-11-24 | $35.35 | $34.41 | $0.94 | 766,982.0 | +1.71% |
| 2025-11-21 | $35.12 | $33.70 | $1.41 | 900,731.0 | +2.03% |
| 2025-11-20 | $34.62 | $33.59 | $1.02 | 790,098.0 | -0.03% |
| 2025-11-19 | $35.02 | $33.55 | $1.47 | 992,817.0 | -2.97% |
| 2025-11-18 | $35.23 | $34.55 | $0.675 | 764,665.0 | -0.03% |
| 2025-11-17 | $36.15 | $34.92 | $1.23 | 919,605.0 | -1.55% |
| 2025-11-14 | $36.01 | $35.11 | $0.8954 | 912,358.0 | -1.93% |
| 2025-11-13 | $36.33 | $35.08 | $1.25 | 939,157.0 | +1.60% |
| 2025-11-12 | $36.06 | $34.64 | $1.42 | 976,173.0 | +2.95% |
| 2025-11-11 | $35.49 | $34.48 | $1.01 | 807,598.0 | -2.23% |
| 2025-11-10 | $36.00 | $33.34 | $2.66 | 1,436,955.0 | +6.24% |
| 2025-11-07 | $36.28 | $33.00 | $3.28 | 1,811,563.0 | +0.63% |
| 2025-11-06 | $34.48 | $32.46 | $2.02 | 2,072,386.0 | -2.73% |
| 2025-11-05 | $35.07 | $33.94 | $1.13 | 854,143.0 | +0.24% |
Cargurus Inc (CARG) 株の年ごとの株価履歴
この詳細な分析では、Cargurus Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCARG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cargurus Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCargurus Inc (CARG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $36.28 | $34.67 | $1.61 | 3,890,518.0 | +1.45% |
| 2025-11 | $36.50 | $32.46 | $4.04 | 19,065,071.0 | +0.46% |
| 2025-10 | $38.62 | $33.13 | $5.49 | 20,090,930.0 | -5.67% |
| 2025-09 | $38.12 | $33.92 | $4.20 | 23,423,057.0 | +7.60% |
| 2025-08 | $34.94 | $28.80 | $6.14 | 26,154,272.0 | +5.42% |
| 2025-07 | $35.38 | $32.74 | $2.63 | 15,523,019.0 | -1.94% |
| 2025-06 | $33.84 | $30.64 | $3.20 | 17,126,580.0 | +6.80% |
| 2025-05 | $34.17 | $25.41 | $8.76 | 21,261,790.0 | +12.09% |
| 2025-04 | $29.64 | $24.65 | $4.99 | 23,663,130.0 | -4.02% |
| 2025-03 | $33.01 | $27.67 | $5.34 | 28,599,198.0 | -9.51% |
| 2025-02 | $40.37 | $29.28 | $11.09 | 21,949,918.0 | -17.88% |
| 2025-01 | $41.33 | $34.40 | $6.93 | 14,834,684.0 | +7.28% |
2024年のCargurus Inc (CARG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $39.10 | $35.56 | $3.54 | 12,060,122.0 | -2.09% |
| 2024-11 | $38.15 | $30.09 | $8.06 | 14,458,985.0 | +21.92% |
| 2024-10 | $32.36 | $28.90 | $3.46 | 9,858,299.0 | +3.30% |
| 2024-09 | $30.99 | $26.23 | $4.76 | 14,457,993.0 | +3.62% |
| 2024-08 | $29.40 | $21.65 | $7.75 | 17,493,689.0 | +16.76% |
| 2024-07 | $26.83 | $24.16 | $2.67 | 13,144,108.0 | -5.27% |
| 2024-06 | $26.90 | $23.58 | $3.32 | 17,005,311.0 | +8.22% |
| 2024-05 | $24.98 | $21.99 | $2.99 | 17,784,867.0 | +7.79% |
| 2024-04 | $23.73 | $21.18 | $2.55 | 14,833,046.0 | -2.69% |
| 2024-03 | $24.22 | $22.01 | $2.21 | 30,041,908.0 | +4.25% |
| 2024-02 | $24.27 | $21.71 | $2.55 | 23,071,932.0 | -4.73% |
| 2024-01 | $24.02 | $22.46 | $1.55 | 12,607,518.0 | -3.81% |
2023年のCargurus Inc (CARG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $24.64 | $21.02 | $3.62 | 20,262,473.0 | +11.75% |
| 2023-11 | $22.09 | $16.76 | $5.32 | 23,160,668.0 | +25.48% |
| 2023-10 | $18.33 | $16.70 | $1.62 | 17,373,475.0 | -1.66% |
| 2023-09 | $18.80 | $17.21 | $1.59 | 20,401,259.0 | -3.26% |
| 2023-08 | $22.68 | $17.51 | $5.17 | 30,428,677.0 | -20.08% |
| 2023-07 | $24.22 | $21.49 | $2.73 | 21,806,987.0 | +0.13% |
| 2023-06 | $23.10 | $18.73 | $4.37 | 53,447,962.0 | +20.44% |
| 2023-05 | $20.21 | $15.34 | $4.87 | 28,792,039.0 | +14.29% |
| 2023-04 | $18.77 | $16.17 | $2.60 | 17,368,065.0 | -11.99% |
| 2023-03 | $19.76 | $16.51 | $3.25 | 25,360,044.0 | +9.56% |
| 2023-02 | $18.53 | $15.37 | $3.16 | 20,014,455.0 | -3.40% |
| 2023-01 | $17.86 | $14.12 | $3.73 | 26,761,639.0 | +25.98% |
1.02%
0.99%
大文字化:
|
ボリューム (24 時間):