Stockscreener 앱 받기
13.50
0.57%
-0.04
Composecure Inc 주식 (CMPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $13.61 | $13.44 | $0.165 | 42,953.0 | -0.37% |
| 2025-06-02 | $13.81 | $13.35 | $0.47 | 616,676.0 | -1.24% |
| 2025-05-30 | $14.00 | $13.42 | $0.58 | 2,226,097.0 | +0.81% |
| 2025-05-29 | $13.95 | $13.47 | $0.4782 | 879,635.0 | -0.58% |
| 2025-05-28 | $13.93 | $13.42 | $0.5051 | 1,108,061.0 | +1.41% |
| 2025-05-27 | $13.86 | $13.41 | $0.445 | 1,171,327.0 | +2.04% |
| 2025-05-23 | $13.33 | $12.29 | $1.04 | 1,800,353.0 | +4.18% |
| 2025-05-22 | $12.87 | $12.21 | $0.66 | 657,430.0 | +2.17% |
| 2025-05-21 | $12.71 | $12.35 | $0.36 | 641,107.0 | -0.80% |
| 2025-05-20 | $12.54 | $12.20 | $0.345 | 493,045.0 | +1.13% |
| 2025-05-19 | $12.91 | $12.31 | $0.60 | 642,449.0 | -3.28% |
| 2025-05-16 | $12.98 | $12.45 | $0.53 | 734,481.0 | +1.51% |
| 2025-05-15 | $12.70 | $12.24 | $0.46 | 742,492.0 | +2.27% |
| 2025-05-14 | $12.39 | $12.07 | $0.325 | 1,137,991.0 | +0.41% |
| 2025-05-13 | $12.48 | $11.75 | $0.7306 | 1,480,314.0 | +3.28% |
| 2025-05-12 | $12.05 | $11.53 | $0.5169 | 1,250,607.0 | +2.68% |
| 2025-05-09 | $11.71 | $11.38 | $0.33 | 637,549.0 | +0.17% |
| 2025-05-08 | $11.62 | $11.35 | $0.275 | 535,324.0 | +1.94% |
| 2025-05-07 | $11.37 | $11.16 | $0.21 | 481,995.0 | +0.44% |
| 2025-05-06 | $11.36 | $11.07 | $0.29 | 379,345.0 | +0.36% |
Composecure Inc 주식 (CMPO) 연도별 가격 이력
이 심층 분석에서는 Composecure Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMPO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Composecure Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Composecure Inc 주식 (CMPO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $13.81 | $13.35 | $0.47 | 659,629.0 | -1.60% |
| 2025-05 | $14.00 | $10.82 | $3.18 | 18,516,731.0 | +24.75% |
| 2025-04 | $11.37 | $9.24 | $2.13 | 15,955,007.0 | +1.10% |
| 2025-03 | $13.71 | $10.28 | $3.44 | 23,687,487.0 | -18.52% |
| 2025-02 | $17.71 | $12.10 | $5.61 | 22,174,650.0 | -16.31% |
| 2025-01 | $16.42 | $13.60 | $2.82 | 18,262,194.0 | +3.98% |
Composecure Inc 주식 (CMPO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.03 | $15.26 | $1.77 | 15,878,092.0 | -1.88% |
| 2024-11 | $16.38 | $12.50 | $3.88 | 17,888,347.0 | +5.56% |
| 2024-10 | $15.76 | $13.42 | $2.34 | 18,246,686.0 | +7.77% |
| 2024-09 | $14.20 | $11.25 | $2.95 | 24,330,574.0 | +19.52% |
| 2024-08 | $11.97 | $7.32 | $4.65 | 26,018,907.0 | +43.93% |
| 2024-07 | $8.36 | $6.81 | $1.55 | 7,022,298.0 | +19.85% |
| 2024-06 | $6.87 | $5.98 | $0.887 | 4,103,188.0 | +7.17% |
| 2024-05 | $8.16 | $6.24 | $1.92 | 8,032,127.0 | -8.71% |
| 2024-04 | $7.49 | $6.35 | $1.14 | 4,632,937.0 | -3.87% |
| 2024-03 | $7.45 | $4.61 | $2.84 | 6,696,483.0 | +49.38% |
| 2024-02 | $5.26 | $4.63 | $0.63 | 2,653,808.0 | -3.97% |
| 2024-01 | $5.90 | $4.99 | $0.91 | 2,512,087.0 | -6.67% |
Composecure Inc 주식 (CMPO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.60 | $4.80 | $0.80 | 2,611,164.0 | +8.22% |
| 2023-11 | $6.24 | $4.64 | $1.60 | 1,916,523.0 | -17.25% |
| 2023-10 | $6.64 | $5.62 | $1.02 | 1,788,478.0 | -6.51% |
| 2023-09 | $6.79 | $6.11 | $0.68 | 2,397,816.0 | +2.71% |
| 2023-08 | $7.42 | $6.06 | $1.36 | 4,462,471.0 | -15.36% |
| 2023-07 | $7.45 | $6.75 | $0.6999 | 2,432,357.0 | +8.16% |
| 2023-06 | $7.29 | $6.53 | $0.76 | 4,148,250.0 | -0.44% |
| 2023-05 | $7.56 | $6.52 | $1.04 | 4,360,106.0 | -8.13% |
| 2023-04 | $7.90 | $7.06 | $0.84 | 3,651,414.0 | +1.90% |
| 2023-03 | $7.54 | $5.77 | $1.77 | 5,794,595.0 | +6.51% |
| 2023-02 | $7.13 | $6.00 | $1.13 | 3,822,335.0 | +8.65% |
| 2023-01 | $6.59 | $4.51 | $2.08 | 3,966,206.0 | +29.53% |
0.36%
1.74%
자본화:
|
볼륨(24시간):