ストックスクリーナーアプリを入手
30.02
0.98%
0.29
アフターアワーズ：
30.02
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $30.42 | $29.17 | $1.25 | 1,439,333.0 | +0.98% |
| 2026-10-01 | $31.45 | $28.64 | $2.82 | 2,152,225.0 | -4.59% |
| 2026-09-30 | $31.84 | $30.95 | $0.89 | 1,614,234.0 | +0.00% |
| 2026-09-29 | $31.20 | $30.52 | $0.68 | 1,165,987.0 | +1.14% |
| 2026-09-28 | $31.26 | $30.45 | $0.81 | 983,470.0 | -1.57% |
| 2026-09-25 | $31.89 | $30.71 | $1.18 | 1,179,663.0 | +1.00% |
| 2026-09-24 | $31.23 | $30.20 | $1.03 | 1,197,293.0 | +1.37% |
| 2026-09-23 | $31.76 | $29.78 | $1.98 | 2,203,253.0 | -4.29% |
| 2026-09-22 | $33.70 | $31.29 | $2.41 | 2,225,826.0 | -3.71% |
| 2026-09-21 | $33.69 | $32.97 | $0.72 | 841,009.0 | -0.12% |
| 2026-09-18 | $33.59 | $33.15 | $0.44 | 1,827,401.0 | -1.60% |
| 2026-09-17 | $34.95 | $33.67 | $1.28 | 1,102,866.0 | -2.74% |
| 2026-09-16 | $34.88 | $34.11 | $0.765 | 1,458,578.0 | -0.86% |
| 2026-09-15 | $35.11 | $34.29 | $0.82 | 974,365.0 | +0.20% |
| 2026-09-14 | $35.43 | $34.20 | $1.22 | 945,422.0 | +1.47% |
| 2026-09-11 | $34.69 | $33.64 | $1.05 | 1,168,966.0 | +3.38% |
| 2026-09-10 | $33.59 | $32.23 | $1.36 | 833,874.0 | +2.52% |
| 2026-09-09 | $33.11 | $32.15 | $0.96 | 1,062,363.0 | -0.88% |
| 2026-09-08 | $33.51 | $32.46 | $1.05 | 913,579.0 | -2.87% |
| 2026-09-04 | $34.03 | $32.93 | $1.10 | 984,807.0 | -1.43% |
| 2026-09-03 | $35.42 | $34.05 | $1.38 | 741,063.0 | -1.16% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $31.45 | $28.64 | $2.82 | 5,030,891.0 | -3.66% |
| 2026-09 | $35.64 | $29.78 | $5.86 | 24,883,252.0 | -12.62% |
| 2026-08 | $41.22 | $35.28 | $5.93 | 18,539,687.0 | -1.60% |
| 2026-07 | $37.78 | $32.47 | $5.31 | 25,191,393.0 | +6.31% |
| 2026-06 | $34.32 | $26.78 | $7.54 | 30,420,943.0 | +14.17% |
| 2026-05 | $38.25 | $27.25 | $11.00 | 33,985,172.0 | -18.10% |
| 2026-04 | $38.66 | $32.37 | $6.29 | 18,109,411.0 | +7.08% |
| 2026-03 | $36.40 | $29.56 | $6.84 | 29,949,689.0 | +10.91% |
| 2026-02 | $32.70 | $26.39 | $6.30 | 32,820,015.0 | -5.25% |
| 2026-01 | $39.42 | $32.20 | $7.22 | 16,690,040.0 | -15.51% |
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 | $39.41 | $34.67 | $4.73 | 17,340,623.0 | +8.13% |
| 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% |
2.67%
1.89%
大文字化:
|
ボリューム (24 時間):