ストックスクリーナーアプリを入手
12.15
0.86%
-0.1178
Cars Com (CARS) 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 | $12.39 | $12.12 | $0.27 | 166,970.0 | -0.98% |
| 2026-08-20 | $12.42 | $11.95 | $0.47 | 478,002.0 | -1.37% |
| 2026-08-19 | $12.48 | $11.98 | $0.505 | 470,277.0 | +4.80% |
| 2026-08-18 | $12.15 | $11.77 | $0.38 | 562,354.0 | +0.08% |
| 2026-08-17 | $12.33 | $11.82 | $0.505 | 688,128.0 | -4.20% |
| 2026-08-14 | $12.45 | $12.09 | $0.36 | 487,969.0 | -1.35% |
| 2026-08-13 | $12.60 | $12.03 | $0.575 | 549,224.0 | +3.72% |
| 2026-08-12 | $12.12 | $11.61 | $0.51 | 533,345.0 | +2.02% |
| 2026-08-11 | $12.25 | $11.59 | $0.66 | 693,078.0 | -2.71% |
| 2026-08-10 | $12.52 | $11.87 | $0.645 | 772,142.0 | -1.06% |
| 2026-08-07 | $13.34 | $11.88 | $1.46 | 1,174,342.0 | +4.94% |
| 2026-08-06 | $11.92 | $10.59 | $1.33 | 1,524,345.0 | -0.84% |
| 2026-08-05 | $12.11 | $11.83 | $0.28 | 846,445.0 | -0.92% |
| 2026-08-04 | $12.23 | $11.94 | $0.29 | 470,685.0 | -1.16% |
| 2026-08-03 | $12.42 | $11.95 | $0.47 | 413,556.0 | +1.94% |
| 2026-07-31 | $12.04 | $11.53 | $0.505 | 474,513.0 | -0.17% |
| 2026-07-30 | $12.81 | $11.80 | $1.01 | 682,057.0 | -7.98% |
| 2026-07-29 | $13.10 | $12.42 | $0.68 | 911,917.0 | +2.38% |
| 2026-07-28 | $12.68 | $11.68 | $1.00 | 666,185.0 | +6.86% |
| 2026-07-27 | $11.97 | $11.56 | $0.415 | 414,778.0 | +2.97% |
| 2026-07-24 | $11.81 | $11.44 | $0.38 | 478,524.0 | +0.35% |
| 2026-07-23 | $11.44 | $11.19 | $0.25 | 718,970.0 | -2.06% |
| 2026-07-22 | $11.88 | $11.49 | $0.39 | 649,708.0 | -1.77% |
Cars Com (CARS) 株の年ごとの株価履歴
この詳細な分析では、Cars Com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CARS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、Cars Com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Cars Com (CARS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $13.34 | $10.59 | $2.75 | 9,830,862.0 | +2.45% |
| 2026-07 | $13.10 | $10.66 | $2.44 | 14,356,092.0 | +8.41% |
| 2026-06 | $11.31 | $9.01 | $2.30 | 16,848,878.0 | +6.42% |
| 2026-05 | $12.54 | $9.40 | $3.13 | 18,497,208.0 | -6.46% |
| 2026-04 | $11.45 | $7.99 | $3.46 | 19,682,840.0 | +35.34% |
| 2026-03 | $8.66 | $7.40 | $1.26 | 48,883,522.0 | -4.92% |
| 2026-02 | $11.69 | $8.29 | $3.40 | 21,545,637.0 | -24.82% |
| 2026-01 | $12.74 | $11.30 | $1.44 | 11,672,207.0 | -6.89% |
2025年のCars Com (CARS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $13.69 | $11.47 | $2.22 | 18,535,407.0 | +5.00% |
| 2025-11 | $12.15 | $10.32 | $1.83 | 16,065,346.0 | +8.01% |
| 2025-10 | $12.68 | $10.03 | $2.65 | 21,986,359.0 | -12.11% |
| 2025-09 | $13.97 | $11.99 | $1.98 | 15,221,357.0 | -6.36% |
| 2025-08 | $13.47 | $10.40 | $3.07 | 19,760,932.0 | +1.40% |
| 2025-07 | $13.59 | $11.70 | $1.89 | 14,445,588.0 | +8.61% |
| 2025-06 | $12.21 | $10.02 | $2.19 | 18,289,847.0 | +15.61% |
| 2025-05 | $12.05 | $9.56 | $2.49 | 17,200,343.0 | -11.94% |
| 2025-04 | $12.24 | $9.87 | $2.37 | 18,783,274.0 | +3.28% |
| 2025-03 | $13.61 | $10.80 | $2.81 | 19,428,246.0 | -14.62% |
| 2025-02 | $18.03 | $11.78 | $6.25 | 12,593,290.0 | -26.34% |
| 2025-01 | $19.00 | $16.18 | $2.82 | 7,963,243.0 | +3.40% |
2024年のCars Com (CARS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $20.47 | $16.93 | $3.54 | 10,390,310.0 | -12.43% |
| 2024-11 | $20.02 | $15.52 | $4.50 | 13,773,517.0 | +24.27% |
| 2024-10 | $16.83 | $15.05 | $1.78 | 9,268,922.0 | -4.59% |
| 2024-09 | $18.73 | $16.53 | $2.20 | 14,889,489.0 | -6.05% |
| 2024-08 | $20.67 | $15.78 | $4.89 | 11,700,547.0 | -13.48% |
| 2024-07 | $21.24 | $18.22 | $3.02 | 7,841,228.0 | +4.67% |
| 2024-06 | $20.88 | $19.36 | $1.52 | 10,362,411.0 | -2.62% |
| 2024-05 | $20.28 | $16.54 | $3.74 | 9,664,720.0 | +21.07% |
| 2024-04 | $17.86 | $15.88 | $1.98 | 8,740,729.0 | -2.74% |
| 2024-03 | $19.32 | $16.50 | $2.82 | 10,130,178.0 | -6.32% |
| 2024-02 | $19.58 | $17.26 | $2.32 | 7,194,619.0 | +5.22% |
| 2024-01 | $18.80 | $16.79 | $2.01 | 5,788,227.0 | -8.12% |
0.08%
大文字化:
|
ボリューム (24 時間):