ストックスクリーナーアプリを入手
15.64
0.21%
0.12
Composecure Inc (CMPO) 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 |
|---|---|---|---|---|---|
| 2024-11-22 | $15.66 | $15.48 | $0.18 | 33,460.0 | +0.64% |
| 2024-11-21 | $15.79 | $15.31 | $0.48 | 971,325.0 | +0.78% |
| 2024-11-20 | $15.51 | $15.15 | $0.36 | 821,215.0 | +0.79% |
| 2024-11-19 | $15.30 | $14.33 | $0.97 | 862,943.0 | +5.82% |
| 2024-11-18 | $14.47 | $13.78 | $0.695 | 629,344.0 | +4.56% |
| 2024-11-15 | $14.18 | $13.62 | $0.56 | 734,120.0 | -0.93% |
| 2024-11-14 | $14.04 | $13.63 | $0.41 | 573,619.0 | +1.53% |
| 2024-11-13 | $14.54 | $13.71 | $0.83 | 543,721.0 | -3.51% |
| 2024-11-12 | $14.33 | $13.84 | $0.4926 | 660,496.0 | +0.71% |
| 2024-11-11 | $14.28 | $13.67 | $0.61 | 900,116.0 | +1.36% |
| 2024-11-08 | $15.17 | $12.50 | $2.67 | 4,019,195.0 | -10.81% |
| 2024-11-07 | $16.14 | $15.49 | $0.65 | 1,026,715.0 | +0.97% |
| 2024-11-06 | $15.63 | $15.14 | $0.49 | 432,617.0 | +1.38% |
| 2024-11-05 | $15.39 | $15.01 | $0.38 | 1,007,764.0 | +1.66% |
| 2024-11-04 | $15.11 | $14.70 | $0.415 | 604,142.0 | +0.47% |
| 2024-11-01 | $15.12 | $14.51 | $0.61 | 1,117,644.0 | -1.06% |
| 2024-10-31 | $15.23 | $14.52 | $0.71 | 561,820.0 | -0.26% |
| 2024-10-30 | $15.22 | $14.78 | $0.44 | 704,406.0 | -0.36% |
| 2024-10-29 | $15.67 | $15.20 | $0.47 | 409,993.0 | -2.34% |
| 2024-10-28 | $15.71 | $15.25 | $0.465 | 831,639.0 | +2.43% |
| 2024-10-25 | $15.48 | $15.03 | $0.45 | 439,376.0 | -0.65% |
| 2024-10-24 | $15.38 | $15.12 | $0.27 | 918,591.0 | +0.20% |
| 2024-10-23 | $15.50 | $15.17 | $0.33 | 483,093.0 | -0.52% |
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。
2024年のComposecure Inc (CMPO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $16.14 | $12.50 | $3.64 | 14,938,436.0 | +3.38% |
| 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
| 月 | 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% |
2022年のComposecure Inc (CMPO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $5.10 | $4.26 | $0.84 | 1,968,446.0 | -2.00% |
| 2022-11 | $5.52 | $4.71 | $0.81 | 2,714,189.0 | -6.18% |
| 2022-10 | $5.75 | $4.56 | $1.19 | 1,280,692.0 | +6.59% |
| 2022-09 | $6.15 | $4.72 | $1.43 | 2,050,511.0 | -13.32% |
| 2022-08 | $7.41 | $5.28 | $2.13 | 4,021,792.0 | +5.86% |
| 2022-07 | $6.08 | $4.83 | $1.25 | 1,079,054.0 | +5.00% |
| 2022-06 | $7.94 | $4.72 | $3.22 | 2,719,406.0 | -31.67% |
| 2022-05 | $7.94 | $5.85 | $2.09 | 2,733,282.0 | -1.30% |
| 2022-04 | $7.93 | $6.37 | $1.56 | 2,900,986.0 | +1.58% |
| 2022-03 | $8.13 | $5.89 | $2.24 | 4,880,288.0 | +7.36% |
| 2022-02 | $9.09 | $5.77 | $3.32 | 2,774,324.0 | -8.18% |
| 2022-01 | $8.61 | $7.00 | $1.61 | 1,289,851.0 | +0.00% |
1.15%
大文字化:
|
ボリューム (24 時間):