Stockscreener 앱 받기
34.60
0.64%
0.22
시장 영업 전:
34.00
-0.60
-1.73%
Cargurus Inc 주식 (CARG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $34.94 | $34.31 | $0.625 | 934,170.0 | +0.64% |
| 2025-08-28 | $34.59 | $33.96 | $0.63 | 1,116,745.0 | +0.35% |
| 2025-08-27 | $34.56 | $33.92 | $0.64 | 910,335.0 | +0.41% |
| 2025-08-26 | $34.60 | $33.72 | $0.88 | 1,553,891.0 | +0.03% |
| 2025-08-25 | $34.93 | $34.00 | $0.9299 | 1,453,964.0 | -0.20% |
| 2025-08-22 | $34.24 | $32.31 | $1.93 | 1,713,429.0 | +6.15% |
| 2025-08-21 | $32.25 | $31.36 | $0.89 | 975,623.0 | +1.45% |
| 2025-08-20 | $32.33 | $31.61 | $0.72 | 988,454.0 | -2.19% |
| 2025-08-19 | $32.59 | $31.98 | $0.61 | 718,452.0 | +0.19% |
| 2025-08-18 | $32.61 | $32.18 | $0.43 | 827,172.0 | +0.00% |
| 2025-08-15 | $32.61 | $31.87 | $0.74 | 1,006,372.0 | +2.02% |
| 2025-08-14 | $32.01 | $31.47 | $0.5308 | 946,283.0 | -1.09% |
| 2025-08-13 | $32.41 | $30.61 | $1.79 | 2,022,823.0 | +4.90% |
| 2025-08-12 | $30.80 | $29.39 | $1.41 | 1,139,282.0 | +3.20% |
| 2025-08-11 | $29.69 | $28.80 | $0.89 | 1,492,556.0 | +1.86% |
| 2025-08-08 | $31.20 | $28.93 | $2.27 | 2,007,946.0 | -7.32% |
| 2025-08-07 | $32.41 | $30.56 | $1.85 | 1,954,302.0 | -1.26% |
| 2025-08-06 | $31.95 | $30.85 | $1.10 | 1,162,794.0 | +1.05% |
| 2025-08-05 | $31.87 | $31.09 | $0.785 | 1,085,093.0 | -0.29% |
Cargurus Inc 주식 (CARG) 연도별 가격 이력
이 심층 분석에서는 Cargurus Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CARG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cargurus Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cargurus Inc 주식 (CARG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $34.94 | $28.80 | $6.14 | 27,088,442.0 | +5.42% |
| 2025-07 | $35.38 | $32.74 | $2.63 | 15,523,019.0 | -1.94% |
| 2025-06 | $33.84 | $30.64 | $3.20 | 17,126,580.0 | +6.80% |
| 2025-05 | $34.17 | $25.41 | $8.76 | 21,261,790.0 | +12.09% |
| 2025-04 | $29.64 | $24.65 | $4.99 | 23,663,130.0 | -4.02% |
| 2025-03 | $33.01 | $27.67 | $5.34 | 28,599,198.0 | -9.51% |
| 2025-02 | $40.37 | $29.28 | $11.09 | 21,949,918.0 | -17.88% |
| 2025-01 | $41.33 | $34.40 | $6.93 | 14,834,684.0 | +7.28% |
Cargurus Inc 주식 (CARG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.10 | $35.56 | $3.54 | 12,060,122.0 | -2.09% |
| 2024-11 | $38.15 | $30.09 | $8.06 | 14,458,985.0 | +21.92% |
| 2024-10 | $32.36 | $28.90 | $3.46 | 9,858,299.0 | +3.30% |
| 2024-09 | $30.99 | $26.23 | $4.76 | 14,457,993.0 | +3.62% |
| 2024-08 | $29.40 | $21.65 | $7.75 | 17,493,689.0 | +16.76% |
| 2024-07 | $26.83 | $24.16 | $2.67 | 13,144,108.0 | -5.27% |
| 2024-06 | $26.90 | $23.58 | $3.32 | 17,005,311.0 | +8.22% |
| 2024-05 | $24.98 | $21.99 | $2.99 | 17,784,867.0 | +7.79% |
| 2024-04 | $23.73 | $21.18 | $2.55 | 14,833,046.0 | -2.69% |
| 2024-03 | $24.22 | $22.01 | $2.21 | 30,041,908.0 | +4.25% |
| 2024-02 | $24.27 | $21.71 | $2.55 | 23,071,932.0 | -4.73% |
| 2024-01 | $24.02 | $22.46 | $1.55 | 12,607,518.0 | -3.81% |
Cargurus Inc 주식 (CARG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.64 | $21.02 | $3.62 | 20,262,473.0 | +11.75% |
| 2023-11 | $22.09 | $16.76 | $5.32 | 23,160,668.0 | +25.48% |
| 2023-10 | $18.33 | $16.70 | $1.62 | 17,373,475.0 | -1.66% |
| 2023-09 | $18.80 | $17.21 | $1.59 | 20,401,259.0 | -3.26% |
| 2023-08 | $22.68 | $17.51 | $5.17 | 30,428,677.0 | -20.08% |
| 2023-07 | $24.22 | $21.49 | $2.73 | 21,806,987.0 | +0.13% |
| 2023-06 | $23.10 | $18.73 | $4.37 | 53,447,962.0 | +20.44% |
| 2023-05 | $20.21 | $15.34 | $4.87 | 28,792,039.0 | +14.29% |
| 2023-04 | $18.77 | $16.17 | $2.60 | 17,368,065.0 | -11.99% |
| 2023-03 | $19.76 | $16.51 | $3.25 | 25,360,044.0 | +9.56% |
| 2023-02 | $18.53 | $15.37 | $3.16 | 20,014,455.0 | -3.40% |
| 2023-01 | $17.86 | $14.12 | $3.73 | 26,761,639.0 | +25.98% |
0.03%
0.85%
자본화:
|
볼륨(24시간):