ストックスクリーナーアプリを入手
10.08
1.71%
-0.1692
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 |
|---|---|---|---|---|---|
| 2025-06-02 | $10.27 | $10.07 | $0.20 | 316,575.0 | -1.66% |
| 2025-05-30 | $10.31 | $10.01 | $0.305 | 665,991.0 | +0.99% |
| 2025-05-29 | $10.35 | $10.02 | $0.33 | 752,298.0 | -0.68% |
| 2025-05-28 | $10.38 | $10.19 | $0.19 | 622,529.0 | -0.39% |
| 2025-05-27 | $10.32 | $10.06 | $0.265 | 753,919.0 | +2.09% |
| 2025-05-23 | $10.15 | $9.98 | $0.1682 | 535,243.0 | -1.66% |
| 2025-05-22 | $10.29 | $10.05 | $0.23 | 620,372.0 | +0.89% |
| 2025-05-21 | $10.57 | $10.12 | $0.455 | 489,434.0 | -4.97% |
| 2025-05-20 | $10.91 | $10.61 | $0.308 | 564,648.0 | -1.93% |
| 2025-05-19 | $10.87 | $10.66 | $0.21 | 918,761.0 | -0.73% |
| 2025-05-16 | $11.02 | $10.74 | $0.27 | 714,912.0 | +0.83% |
| 2025-05-15 | $11.15 | $10.79 | $0.356 | 566,361.0 | -2.78% |
| 2025-05-14 | $11.40 | $11.13 | $0.27 | 634,729.0 | -1.59% |
| 2025-05-13 | $11.52 | $10.86 | $0.66 | 1,001,189.0 | +5.09% |
| 2025-05-12 | $11.14 | $10.24 | $0.90 | 1,564,766.0 | +3.55% |
| 2025-05-09 | $10.88 | $10.15 | $0.72 | 1,778,826.0 | +3.78% |
| 2025-05-08 | $10.71 | $9.56 | $1.15 | 1,734,085.0 | -11.22% |
| 2025-05-07 | $11.61 | $11.12 | $0.49 | 966,615.0 | -0.88% |
| 2025-05-06 | $11.77 | $11.40 | $0.37 | 691,469.0 | -2.73% |
| 2025-05-05 | $11.96 | $11.74 | $0.215 | 563,974.0 | -1.34% |
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。
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 |
|---|---|---|---|---|---|
| 2025-06 | $10.27 | $10.07 | $0.20 | 316,575.0 | -1.66% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $20.20 | $17.99 | $2.21 | 8,738,365.0 | +1.88% |
| 2023-11 | $19.95 | $14.82 | $5.13 | 9,229,770.0 | +22.26% |
| 2023-10 | $17.27 | $15.04 | $2.23 | 5,717,509.0 | -9.67% |
| 2023-09 | $19.24 | $16.45 | $2.79 | 7,055,738.0 | -9.79% |
| 2023-08 | $22.80 | $18.38 | $4.42 | 7,521,764.0 | -18.06% |
| 2023-07 | $22.84 | $18.94 | $3.90 | 9,082,694.0 | +15.09% |
| 2023-06 | $19.99 | $17.45 | $2.54 | 12,759,540.0 | +12.29% |
| 2023-05 | $19.95 | $16.01 | $3.94 | 9,236,604.0 | -9.81% |
| 2023-04 | $20.06 | $18.55 | $1.51 | 6,970,065.0 | +1.40% |
| 2023-03 | $19.60 | $16.05 | $3.55 | 12,059,468.0 | +0.52% |
| 2023-02 | $20.41 | $16.51 | $3.90 | 9,390,814.0 | +12.28% |
| 2023-01 | $17.14 | $13.58 | $3.56 | 5,255,469.0 | +24.18% |
0.36%
2.04%
大文字化:
|
ボリューム (24 時間):