ストックスクリーナーアプリを入手
11.16
1.92%
0.21
プレマーケット:
11.44
0.28
+2.51%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $11.24 | $10.93 | $0.31 | 639,416.0 | +1.92% |
| 2026-05-04 | $11.26 | $10.87 | $0.39 | 565,555.0 | -1.08% |
| 2026-05-01 | $11.18 | $10.95 | $0.23 | 512,889.0 | +0.73% |
| 2026-04-30 | $11.03 | $10.77 | $0.26 | 625,578.0 | +0.18% |
| 2026-04-29 | $11.19 | $10.95 | $0.24 | 636,098.0 | -1.61% |
| 2026-04-28 | $11.27 | $10.80 | $0.47 | 607,417.0 | +0.72% |
| 2026-04-27 | $11.29 | $10.94 | $0.3499 | 845,402.0 | -0.72% |
| 2026-04-24 | $11.18 | $10.77 | $0.41 | 711,277.0 | +3.43% |
| 2026-04-23 | $10.95 | $10.62 | $0.328 | 578,861.0 | -2.09% |
| 2026-04-22 | $11.13 | $10.86 | $0.275 | 924,084.0 | +0.36% |
| 2026-04-21 | $11.45 | $10.95 | $0.50 | 828,906.0 | -0.63% |
| 2026-04-20 | $11.05 | $10.56 | $0.49 | 1,065,233.0 | +4.25% |
| 2026-04-17 | $10.79 | $10.41 | $0.385 | 913,689.0 | +3.42% |
| 2026-04-16 | $10.42 | $10.18 | $0.24 | 1,007,571.0 | +0.59% |
| 2026-04-15 | $10.28 | $10.05 | $0.23 | 829,604.0 | +0.69% |
| 2026-04-14 | $10.20 | $9.88 | $0.315 | 1,045,955.0 | +2.43% |
| 2026-04-13 | $9.87 | $9.52 | $0.35 | 867,066.0 | +1.23% |
| 2026-04-10 | $9.88 | $9.23 | $0.6523 | 1,709,104.0 | +7.26% |
| 2026-04-09 | $9.15 | $8.90 | $0.25 | 809,203.0 | -1.20% |
| 2026-04-08 | $9.71 | $9.18 | $0.5263 | 1,148,916.0 | -1.18% |
| 2026-04-07 | $9.36 | $8.90 | $0.46 | 1,500,565.0 | +4.37% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $11.26 | $10.87 | $0.39 | 2,357,276.0 | +1.55% |
| 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% |
0.97%
6.86%
大文字化:
|
ボリューム (24 時間):