ストックスクリーナーアプリを入手
9.05
3.62%
-0.34
Cantaloupe Inc (CTLP) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $9.42 | $8.92 | $0.50 | 385,275.0 | -3.62% |
| 2024-11-26 | $9.49 | $9.16 | $0.3254 | 418,341.0 | -1.05% |
| 2024-11-25 | $9.59 | $9.30 | $0.285 | 688,719.0 | +2.37% |
| 2024-11-22 | $9.30 | $9.04 | $0.265 | 571,936.0 | +3.00% |
| 2024-11-21 | $9.10 | $8.76 | $0.34 | 317,183.0 | +1.35% |
| 2024-11-20 | $8.99 | $8.85 | $0.145 | 171,170.0 | -0.78% |
| 2024-11-19 | $8.99 | $8.53 | $0.465 | 305,399.0 | +3.35% |
| 2024-11-18 | $8.84 | $8.30 | $0.54 | 582,308.0 | -0.69% |
| 2024-11-15 | $8.98 | $8.66 | $0.315 | 367,414.0 | -2.35% |
| 2024-11-14 | $9.24 | $8.86 | $0.385 | 427,173.0 | -2.83% |
| 2024-11-13 | $9.31 | $9.13 | $0.18 | 364,078.0 | +0.00% |
| 2024-11-12 | $9.31 | $9.10 | $0.2066 | 440,899.0 | -0.43% |
| 2024-11-11 | $9.25 | $9.05 | $0.20 | 580,383.0 | +4.06% |
| 2024-11-08 | $9.27 | $8.53 | $0.735 | 815,555.0 | -4.83% |
| 2024-11-07 | $9.51 | $9.29 | $0.22 | 623,611.0 | -0.64% |
| 2024-11-06 | $9.67 | $9.26 | $0.4059 | 915,262.0 | +1.74% |
| 2024-11-05 | $9.27 | $9.12 | $0.15 | 433,906.0 | +0.66% |
| 2024-11-04 | $9.23 | $8.89 | $0.345 | 306,079.0 | +1.89% |
| 2024-11-01 | $9.03 | $8.87 | $0.16 | 254,942.0 | +1.47% |
| 2024-10-31 | $9.11 | $8.86 | $0.25 | 234,034.0 | -1.56% |
| 2024-10-30 | $9.03 | $8.87 | $0.1603 | 216,753.0 | +1.35% |
| 2024-10-29 | $9.01 | $8.79 | $0.215 | 206,719.0 | -0.22% |
Cantaloupe Inc (CTLP) 株の年ごとの株価履歴
この詳細な分析では、Cantaloupe 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CTLP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、Cantaloupe 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Cantaloupe Inc (CTLP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $9.67 | $8.30 | $1.37 | 9,354,908.0 | +2.14% |
| 2024-10 | $9.40 | $7.71 | $1.69 | 9,773,895.0 | +19.73% |
| 2024-09 | $7.54 | $5.82 | $1.71 | 10,637,148.0 | +6.94% |
| 2024-08 | $7.88 | $6.54 | $1.34 | 4,145,716.0 | -11.17% |
| 2024-07 | $7.92 | $6.24 | $1.67 | 5,322,819.0 | +18.03% |
| 2024-06 | $7.30 | $6.53 | $0.77 | 5,897,197.0 | -7.82% |
| 2024-05 | $7.33 | $5.78 | $1.55 | 7,514,519.0 | +23.66% |
| 2024-04 | $6.53 | $5.75 | $0.785 | 5,900,843.0 | -9.95% |
| 2024-03 | $6.61 | $6.05 | $0.56 | 5,758,705.0 | -1.08% |
| 2024-02 | $7.12 | $6.01 | $1.12 | 8,435,949.0 | -4.55% |
| 2024-01 | $7.48 | $6.38 | $1.10 | 4,910,713.0 | -8.10% |
2023年のCantaloupe Inc (CTLP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $7.59 | $6.98 | $0.61 | 4,878,891.0 | +4.81% |
| 2023-11 | $7.18 | $5.97 | $1.21 | 5,540,202.0 | +7.45% |
| 2023-10 | $7.28 | $6.21 | $1.07 | 7,978,423.0 | +5.28% |
| 2023-09 | $8.04 | $6.01 | $2.03 | 9,315,386.0 | -21.09% |
| 2023-08 | $8.23 | $7.15 | $1.08 | 5,839,578.0 | +2.72% |
| 2023-07 | $8.29 | $7.26 | $1.03 | 4,936,126.0 | -3.14% |
| 2023-06 | $8.04 | $6.01 | $2.03 | 7,866,106.0 | +29.43% |
| 2023-05 | $7.05 | $5.37 | $1.68 | 8,736,841.0 | +11.62% |
| 2023-04 | $5.89 | $5.27 | $0.62 | 3,437,000.0 | -3.33% |
| 2023-03 | $6.22 | $5.12 | $1.10 | 13,842,049.0 | -1.04% |
| 2023-02 | $6.12 | $4.85 | $1.27 | 8,667,733.0 | +13.16% |
| 2023-01 | $5.42 | $4.22 | $1.20 | 11,931,836.0 | +17.01% |
2022年のCantaloupe Inc (CTLP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.44 | $3.38 | $1.06 | 11,671,298.0 | +19.83% |
| 2022-11 | $3.70 | $2.77 | $0.93 | 9,509,043.0 | +8.36% |
| 2022-10 | $3.87 | $3.02 | $0.845 | 8,267,450.0 | -3.74% |
| 2022-09 | $6.28 | $3.45 | $2.83 | 7,957,099.0 | -45.37% |
| 2022-08 | $6.90 | $5.53 | $1.37 | 2,770,279.0 | +4.94% |
| 2022-07 | $6.10 | $5.14 | $0.96 | 2,466,872.0 | +8.39% |
| 2022-06 | $5.91 | $4.46 | $1.45 | 5,162,056.0 | +6.87% |
| 2022-05 | $5.55 | $4.28 | $1.27 | 6,742,712.0 | -4.20% |
| 2022-04 | $7.02 | $5.08 | $1.94 | 4,745,059.0 | -19.20% |
| 2022-03 | $7.86 | $6.49 | $1.37 | 4,636,752.0 | -12.87% |
| 2022-02 | $8.45 | $6.69 | $1.76 | 4,538,893.0 | -7.50% |
| 2022-01 | $9.05 | $7.25 | $1.80 | 4,886,096.0 | -5.41% |
0.78%
0.27%
大文字化:
|
ボリューム (24 時間):