ストックスクリーナーアプリを入手
36.89
0.39%
-0.00
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $37.10 | $36.40 | $0.70 | 260,853.0 | +0.00% |
| 2026-08-20 | $37.30 | $36.28 | $1.02 | 523,021.0 | -0.40% |
| 2026-08-19 | $37.19 | $36.24 | $0.94 | 764,379.0 | +2.26% |
| 2026-08-18 | $36.91 | $35.72 | $1.19 | 765,982.0 | +1.26% |
| 2026-08-17 | $37.33 | $35.62 | $1.71 | 755,141.0 | -4.46% |
| 2026-08-14 | $38.25 | $37.04 | $1.21 | 725,204.0 | -1.32% |
| 2026-08-13 | $38.20 | $36.99 | $1.21 | 990,625.0 | +2.87% |
| 2026-08-12 | $36.96 | $35.95 | $1.01 | 750,921.0 | +1.93% |
| 2026-08-11 | $37.30 | $36.05 | $1.25 | 1,085,634.0 | -3.75% |
| 2026-08-10 | $38.66 | $36.47 | $2.19 | 1,045,554.0 | -3.58% |
| 2026-08-07 | $41.22 | $37.92 | $3.30 | 2,178,145.0 | +7.16% |
| 2026-08-06 | $36.49 | $35.33 | $1.16 | 1,226,754.0 | -0.08% |
| 2026-08-05 | $36.91 | $36.21 | $0.70 | 880,604.0 | -1.65% |
| 2026-08-04 | $37.99 | $36.34 | $1.65 | 782,910.0 | +0.24% |
| 2026-08-03 | $37.51 | $36.55 | $0.955 | 940,322.0 | +1.90% |
| 2026-07-31 | $36.33 | $35.34 | $0.99 | 650,044.0 | +0.67% |
| 2026-07-30 | $36.68 | $34.55 | $2.13 | 957,253.0 | -2.89% |
| 2026-07-29 | $37.78 | $35.61 | $2.17 | 1,225,661.0 | +1.78% |
| 2026-07-28 | $36.51 | $35.01 | $1.50 | 1,054,545.0 | +4.18% |
| 2026-07-27 | $35.38 | $33.62 | $1.75 | 608,231.0 | +4.76% |
| 2026-07-24 | $33.88 | $33.24 | $0.64 | 782,108.0 | +1.24% |
| 2026-07-23 | $33.33 | $32.60 | $0.73 | 1,101,808.0 | -2.11% |
| 2026-07-22 | $35.20 | $33.51 | $1.69 | 842,012.0 | -3.96% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $41.22 | $35.33 | $5.89 | 13,676,049.0 | +1.79% |
| 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% |
0.13%
0.16%
大文字化:
|
ボリューム (24 時間):