ストックスクリーナーアプリを入手
9.18
1.92%
-0.18
プレマーケット:
9.13
-0.05
-0.54%
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $9.77 | $9.12 | $0.65 | 15,208,646.0 | -1.92% |
| 2025-11-19 | $9.53 | $9.30 | $0.23 | 10,299,505.0 | +0.11% |
| 2025-11-18 | $9.48 | $9.24 | $0.24 | 12,006,213.0 | -0.32% |
| 2025-11-17 | $9.55 | $9.29 | $0.255 | 20,791,649.0 | -0.32% |
| 2025-11-14 | $9.59 | $9.23 | $0.355 | 14,460,767.0 | -0.84% |
| 2025-11-13 | $9.57 | $9.31 | $0.265 | 13,925,584.0 | -0.11% |
| 2025-11-12 | $9.65 | $9.21 | $0.44 | 12,474,827.0 | +0.74% |
| 2025-11-11 | $9.45 | $8.82 | $0.63 | 14,316,398.0 | +7.28% |
| 2025-11-10 | $8.89 | $8.47 | $0.42 | 8,363,603.0 | +2.81% |
| 2025-11-07 | $8.64 | $8.32 | $0.315 | 9,427,830.0 | +0.23% |
| 2025-11-06 | $8.84 | $8.41 | $0.43 | 9,942,418.0 | -2.96% |
| 2025-11-05 | $8.82 | $8.20 | $0.625 | 15,576,316.0 | +5.14% |
| 2025-11-04 | $8.59 | $7.74 | $0.85 | 24,699,540.0 | +7.46% |
| 2025-11-03 | $7.81 | $7.43 | $0.38 | 15,007,246.0 | +0.91% |
| 2025-10-31 | $7.76 | $7.38 | $0.385 | 17,365,997.0 | +3.63% |
| 2025-10-30 | $7.55 | $7.34 | $0.205 | 8,355,591.0 | -2.23% |
| 2025-10-29 | $7.91 | $7.53 | $0.385 | 8,343,625.0 | -4.04% |
| 2025-10-28 | $8.33 | $7.92 | $0.415 | 7,962,254.0 | -1.61% |
| 2025-10-27 | $8.11 | $7.87 | $0.24 | 7,903,205.0 | +0.37% |
| 2025-10-24 | $8.12 | $7.74 | $0.38 | 13,833,999.0 | +4.69% |
| 2025-10-23 | $7.76 | $7.48 | $0.28 | 8,219,131.0 | +0.79% |
| 2025-10-22 | $7.62 | $7.46 | $0.16 | 9,796,878.0 | +0.53% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.77 | $7.43 | $2.34 | 211,709,188.0 | +19.07% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $3.99 | $2.15 | $1.84 | 113,277,233.0 | +69.37% |
| 2023-11 | $2.53 | $1.81 | $0.715 | 81,500,275.0 | +12.12% |
| 2023-10 | $2.90 | $1.90 | $1.00 | 63,622,783.0 | -31.72% |
| 2023-09 | $3.75 | $2.84 | $0.91 | 54,256,521.0 | -19.44% |
| 2023-08 | $4.38 | $2.94 | $1.43 | 73,714,824.0 | -14.08% |
| 2023-07 | $4.49 | $3.12 | $1.37 | 67,028,453.0 | +19.71% |
| 2023-06 | $4.19 | $3.03 | $1.16 | 86,622,393.0 | -5.41% |
| 2023-05 | $4.30 | $2.08 | $2.22 | 78,917,941.0 | +58.12% |
| 2023-04 | $3.39 | $2.19 | $1.21 | 41,538,172.0 | -27.55% |
| 2023-03 | $3.57 | $2.62 | $0.955 | 60,049,085.0 | -10.53% |
| 2023-02 | $5.16 | $3.43 | $1.73 | 57,015,146.0 | -10.20% |
| 2023-01 | $4.12 | $2.20 | $1.92 | 64,875,724.0 | +72.53% |
7.92%
大文字化:
|
ボリューム (24 時間):