ストックスクリーナーアプリを入手
6.23
4.18%
0.25
アフターアワーズ：
6.25
0.02
+0.32%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $6.27 | $5.90 | $0.37 | 9,646,006.0 | +4.18% |
| 2024-12-19 | $6.15 | $5.92 | $0.23 | 5,152,686.0 | -0.33% |
| 2024-12-18 | $6.57 | $5.99 | $0.58 | 6,521,902.0 | -10.45% |
| 2024-12-17 | $6.81 | $6.60 | $0.21 | 2,840,424.0 | -2.05% |
| 2024-12-16 | $6.88 | $6.70 | $0.175 | 2,578,507.0 | +1.03% |
| 2024-12-13 | $6.98 | $6.72 | $0.255 | 3,104,997.0 | -1.88% |
| 2024-12-12 | $7.16 | $6.88 | $0.28 | 3,174,933.0 | -2.68% |
| 2024-12-11 | $7.16 | $6.93 | $0.23 | 3,045,413.0 | +2.60% |
| 2024-12-10 | $6.94 | $6.70 | $0.24 | 2,718,504.0 | -0.58% |
| 2024-12-09 | $7.12 | $6.90 | $0.22 | 2,798,551.0 | -1.56% |
| 2024-12-06 | $7.28 | $7.01 | $0.27 | 4,434,023.0 | +1.00% |
| 2024-12-05 | $7.13 | $6.86 | $0.27 | 2,419,874.0 | -1.83% |
| 2024-12-04 | $7.45 | $7.10 | $0.35 | 3,386,125.0 | -2.86% |
| 2024-12-03 | $7.69 | $7.17 | $0.52 | 4,499,657.0 | +2.66% |
| 2024-12-02 | $7.14 | $6.94 | $0.20 | 3,853,658.0 | +0.71% |
| 2024-11-29 | $7.32 | $7.05 | $0.27 | 1,805,672.0 | -1.53% |
| 2024-11-27 | $7.36 | $7.05 | $0.31 | 2,622,088.0 | +0.42% |
| 2024-11-26 | $7.25 | $6.82 | $0.4259 | 3,649,876.0 | +1.41% |
| 2024-11-25 | $7.14 | $6.90 | $0.2365 | 7,208,273.0 | +3.51% |
| 2024-11-22 | $6.94 | $6.62 | $0.32 | 5,124,957.0 | +1.49% |
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。
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 | $5.90 | $1.79 | 69,821,266.0 | -12.13% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $3.31 | $2.00 | $1.31 | 44,196,443.0 | -22.07% |
| 2022-11 | $4.21 | $1.84 | $2.37 | 91,127,647.0 | +13.26% |
| 2022-10 | $3.23 | $2.21 | $1.02 | 77,436,111.0 | +13.79% |
| 2022-09 | $3.38 | $2.23 | $1.15 | 106,438,358.0 | -18.88% |
| 2022-08 | $4.94 | $2.84 | $2.10 | 94,635,098.0 | -25.13% |
| 2022-07 | $4.68 | $3.36 | $1.32 | 53,145,842.0 | +5.82% |
| 2022-06 | $6.88 | $3.31 | $3.56 | 123,582,774.0 | -38.40% |
| 2022-05 | $6.17 | $3.76 | $2.41 | 121,031,737.0 | +7.92% |
| 2022-04 | $7.98 | $5.39 | $2.59 | 50,297,650.0 | -30.92% |
| 2022-03 | $8.35 | $5.58 | $2.77 | 53,419,311.0 | +3.29% |
| 2022-02 | $9.19 | $6.91 | $2.28 | 54,980,836.0 | -11.31% |
| 2022-01 | $9.71 | $7.25 | $2.46 | 51,466,763.0 | -5.61% |
4.55%
大文字化:
|
ボリューム (24 時間):