13.69
price down icon0.87%   -0.12
pre-market  プレマーケット:  13.82   0.13   +0.95%
loading

Composecure Inc (CMPO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-04 $13.89 $13.60 $0.295 476,044.0 -0.87%
2025-06-03 $13.87 $13.43 $0.44 648,964.0 +1.99%
2025-06-02 $13.81 $13.35 $0.47 616,676.0 -1.24%
2025-05-30 $14.00 $13.42 $0.58 2,226,097.0 +0.81%
2025-05-29 $13.95 $13.47 $0.4782 879,635.0 -0.58%
2025-05-28 $13.93 $13.42 $0.5051 1,108,061.0 +1.41%
2025-05-27 $13.86 $13.41 $0.445 1,171,327.0 +2.04%
2025-05-23 $13.33 $12.29 $1.04 1,800,353.0 +4.18%
2025-05-22 $12.87 $12.21 $0.66 657,430.0 +2.17%
2025-05-21 $12.71 $12.35 $0.36 641,107.0 -0.80%
2025-05-20 $12.54 $12.20 $0.345 493,045.0 +1.13%
2025-05-19 $12.91 $12.31 $0.60 642,449.0 -3.28%
2025-05-16 $12.98 $12.45 $0.53 734,481.0 +1.51%
2025-05-15 $12.70 $12.24 $0.46 742,492.0 +2.27%
2025-05-14 $12.39 $12.07 $0.325 1,137,991.0 +0.41%
2025-05-13 $12.48 $11.75 $0.7306 1,480,314.0 +3.28%
2025-05-12 $12.05 $11.53 $0.5169 1,250,607.0 +2.68%
2025-05-09 $11.71 $11.38 $0.33 637,549.0 +0.17%
2025-05-08 $11.62 $11.35 $0.275 535,324.0 +1.94%
2025-05-07 $11.37 $11.16 $0.21 481,995.0 +0.44%
2025-05-06 $11.36 $11.07 $0.29 379,345.0 +0.36%

Composecure Inc (CMPO) 株の年ごとの株価履歴

この詳細な分析では、Composecure 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CMPO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、Composecure 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。

2025年のComposecure Inc (CMPO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $13.89 $13.35 $0.545 2,217,728.0 -0.15%
2025-05 $14.00 $10.82 $3.18 18,516,731.0 +24.75%
2025-04 $11.37 $9.24 $2.13 15,955,007.0 +1.10%
2025-03 $13.71 $10.28 $3.44 23,687,487.0 -18.52%
2025-02 $17.71 $12.10 $5.61 22,174,650.0 -16.31%
2025-01 $16.42 $13.60 $2.82 18,262,194.0 +3.98%

2024年のComposecure Inc (CMPO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $17.03 $15.26 $1.77 15,878,092.0 -1.88%
2024-11 $16.38 $12.50 $3.88 17,888,347.0 +5.56%
2024-10 $15.76 $13.42 $2.34 18,246,686.0 +7.77%
2024-09 $14.20 $11.25 $2.95 24,330,574.0 +19.52%
2024-08 $11.97 $7.32 $4.65 26,018,907.0 +43.93%
2024-07 $8.36 $6.81 $1.55 7,022,298.0 +19.85%
2024-06 $6.87 $5.98 $0.887 4,103,188.0 +7.17%
2024-05 $8.16 $6.24 $1.92 8,032,127.0 -8.71%
2024-04 $7.49 $6.35 $1.14 4,632,937.0 -3.87%
2024-03 $7.45 $4.61 $2.84 6,696,483.0 +49.38%
2024-02 $5.26 $4.63 $0.63 2,653,808.0 -3.97%
2024-01 $5.90 $4.99 $0.91 2,512,087.0 -6.67%

2023年のComposecure Inc (CMPO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $5.60 $4.80 $0.80 2,611,164.0 +8.22%
2023-11 $6.24 $4.64 $1.60 1,916,523.0 -17.25%
2023-10 $6.64 $5.62 $1.02 1,788,478.0 -6.51%
2023-09 $6.79 $6.11 $0.68 2,397,816.0 +2.71%
2023-08 $7.42 $6.06 $1.36 4,462,471.0 -15.36%
2023-07 $7.45 $6.75 $0.6999 2,432,357.0 +8.16%
2023-06 $7.29 $6.53 $0.76 4,148,250.0 -0.44%
2023-05 $7.56 $6.52 $1.04 4,360,106.0 -8.13%
2023-04 $7.90 $7.06 $0.84 3,651,414.0 +1.90%
2023-03 $7.54 $5.77 $1.77 5,794,595.0 +6.51%
2023-02 $7.13 $6.00 $1.13 3,822,335.0 +8.65%
2023-01 $6.59 $4.51 $2.08 3,966,206.0 +29.53%
$37.85
price up icon 0.77%
metal_fabrication RYI
$22.10
price up icon 0.05%
$35.64
price down icon 0.86%
metal_fabrication MEC
$15.63
price down icon 1.88%
metal_fabrication WOR
$59.59
price down icon 0.32%
大文字化:     |  ボリューム (24 時間):