ストックスクリーナーアプリを入手
9.0301
1.09%
-0.0999
Compass Inc (COMP) 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 |
|---|---|---|---|---|---|
| 2026-10-19 | $9.11 | $8.88 | $0.235 | 5,742,886.0 | -1.10% |
| 2026-10-16 | $9.78 | $8.96 | $0.8205 | 13,502,549.0 | -5.09% |
| 2026-10-15 | $9.65 | $8.95 | $0.70 | 17,915,566.0 | +9.82% |
| 2026-10-14 | $8.76 | $8.42 | $0.3399 | 16,357,811.0 | -0.57% |
| 2026-10-13 | $9.03 | $8.61 | $0.42 | 10,555,100.0 | -0.11% |
| 2026-10-12 | $9.23 | $8.75 | $0.48 | 15,013,070.0 | -6.07% |
| 2026-10-09 | $9.52 | $9.28 | $0.245 | 10,618,828.0 | -1.37% |
| 2026-10-08 | $9.56 | $9.01 | $0.55 | 15,870,408.0 | +3.59% |
| 2026-10-07 | $9.26 | $8.92 | $0.3372 | 15,310,210.0 | -1.08% |
| 2026-10-06 | $9.46 | $9.19 | $0.265 | 14,144,805.0 | +0.00% |
| 2026-10-05 | $9.49 | $9.12 | $0.37 | 18,344,525.0 | +0.76% |
| 2026-10-02 | $9.61 | $9.17 | $0.435 | 24,257,514.0 | +1.10% |
| 2026-10-01 | $9.14 | $8.59 | $0.56 | 21,805,798.0 | +2.70% |
| 2026-09-30 | $9.34 | $8.87 | $0.47 | 17,522,776.0 | -1.44% |
| 2026-09-29 | $9.20 | $8.90 | $0.30 | 14,148,550.0 | -0.99% |
| 2026-09-28 | $9.32 | $9.00 | $0.325 | 17,142,099.0 | -2.99% |
| 2026-09-25 | $9.61 | $9.29 | $0.315 | 13,712,692.0 | +0.97% |
| 2026-09-24 | $9.47 | $9.06 | $0.41 | 21,778,792.0 | +1.42% |
| 2026-09-23 | $9.66 | $9.05 | $0.605 | 18,087,956.0 | -5.27% |
| 2026-09-22 | $10.40 | $9.55 | $0.85 | 20,433,271.0 | -4.54% |
| 2026-09-21 | $10.59 | $10.05 | $0.54 | 17,139,227.0 | +0.50% |
Compass Inc (COMP) 株の年ごとの株価履歴
この詳細な分析では、Compass 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COMP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、Compass 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。
2026年のCompass Inc (COMP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $9.78 | $8.42 | $1.36 | 199,439,070.0 | +1.69% |
| 2026-09 | $11.23 | $8.87 | $2.36 | 321,767,600.0 | -15.91% |
| 2026-08 | $13.60 | $10.44 | $3.16 | 223,627,311.0 | -7.21% |
| 2026-07 | $13.19 | $10.51 | $2.68 | 273,639,146.0 | -7.70% |
| 2026-06 | $12.38 | $7.16 | $5.22 | 331,779,503.0 | +49.82% |
| 2026-05 | $9.59 | $7.01 | $2.58 | 274,819,378.0 | +8.72% |
| 2026-04 | $8.35 | $6.37 | $1.98 | 275,297,529.0 | +3.56% |
| 2026-03 | $10.09 | $6.83 | $3.26 | 329,994,213.0 | -25.03% |
| 2026-02 | $13.13 | $8.99 | $4.14 | 417,086,253.0 | -22.12% |
| 2026-01 | $13.96 | $10.25 | $3.71 | 549,906,129.0 | +18.45% |
2025年のCompass Inc (COMP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $11.07 | $10.09 | $0.978 | 199,284,787.0 | +1.82% |
| 2025-11 | $11.03 | $7.43 | $3.60 | 269,351,904.0 | +35.15% |
| 2025-10 | $8.33 | $6.84 | $1.49 | 279,334,624.0 | -3.99% |
| 2025-09 | $9.94 | $7.68 | $2.26 | 225,838,435.0 | -11.56% |
| 2025-08 | $9.69 | $7.58 | $2.10 | 175,854,424.0 | +14.36% |
| 2025-07 | $7.98 | $6.09 | $1.89 | 155,084,207.0 | +26.43% |
| 2025-06 | $6.58 | $5.70 | $0.885 | 150,279,061.0 | +6.26% |
| 2025-05 | $8.14 | $5.66 | $2.49 | 177,080,451.0 | -23.45% |
| 2025-04 | $9.08 | $6.79 | $2.29 | 157,547,994.0 | -11.57% |
| 2025-03 | $9.71 | $8.12 | $1.59 | 126,589,806.0 | -2.89% |
| 2025-02 | $10.25 | $6.96 | $3.29 | 147,860,230.0 | +24.00% |
| 2025-01 | $7.69 | $5.10 | $2.59 | 107,357,721.0 | +23.93% |
2024年のCompass Inc (COMP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $7.69 | $5.68 | $2.01 | 74,180,258.0 | -18.34% |
| 2024-11 | $7.36 | $6.07 | $1.29 | 89,381,687.0 | +11.65% |
| 2024-10 | $6.41 | $5.35 | $1.06 | 81,888,330.0 | +3.93% |
| 2024-09 | $6.78 | $5.04 | $1.74 | 115,954,308.0 | +19.10% |
| 2024-08 | $5.92 | $3.84 | $2.08 | 118,678,338.0 | +16.86% |
| 2024-07 | $4.88 | $3.34 | $1.54 | 87,746,100.0 | +21.94% |
| 2024-06 | $4.12 | $3.37 | $0.75 | 74,566,136.0 | -4.00% |
| 2024-05 | $4.68 | $3.02 | $1.65 | 92,305,599.0 | +19.05% |
| 2024-04 | $3.98 | $3.13 | $0.85 | 75,849,773.0 | -12.50% |
| 2024-03 | $3.97 | $2.89 | $1.08 | 116,639,740.0 | -8.86% |
| 2024-02 | $4.02 | $3.22 | $0.798 | 96,280,450.0 | +14.83% |
| 2024-01 | $3.95 | $2.92 | $1.03 | 91,211,167.0 | -8.51% |
1.26%
大文字化:
|
ボリューム (24 時間):