Stockscreener 앱 받기
16.11
4.73%
-0.80
시간 외 거래:
16.11
Composecure Inc 주식 (CMPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $17.17 | $15.85 | $1.32 | 1,019,171.0 | -4.73% |
| 2025-02-20 | $17.15 | $16.10 | $1.05 | 1,438,346.0 | -1.69% |
| 2025-02-19 | $17.71 | $16.74 | $0.9699 | 1,841,023.0 | +0.64% |
| 2025-02-18 | $17.13 | $15.97 | $1.16 | 1,552,919.0 | +9.27% |
| 2025-02-14 | $16.13 | $15.49 | $0.64 | 935,723.0 | -0.57% |
| 2025-02-13 | $15.73 | $15.21 | $0.525 | 865,011.0 | +4.52% |
| 2025-02-12 | $15.13 | $14.34 | $0.79 | 1,085,364.0 | +1.42% |
| 2025-02-11 | $14.92 | $14.50 | $0.42 | 1,024,491.0 | +0.88% |
| 2025-02-10 | $15.67 | $14.69 | $0.979 | 1,134,564.0 | -6.60% |
| 2025-02-07 | $16.05 | $15.62 | $0.425 | 524,593.0 | -1.07% |
| 2025-02-06 | $16.15 | $15.61 | $0.539 | 668,962.0 | +0.63% |
| 2025-02-05 | $16.79 | $15.67 | $1.12 | 768,797.0 | -0.19% |
| 2025-02-04 | $15.90 | $15.65 | $0.25 | 661,819.0 | +0.32% |
| 2025-02-03 | $15.86 | $15.35 | $0.509 | 665,744.0 | -0.88% |
| 2025-01-31 | $16.38 | $15.66 | $0.72 | 1,108,369.0 | -2.09% |
| 2025-01-30 | $16.42 | $15.79 | $0.63 | 1,003,263.0 | +4.29% |
| 2025-01-29 | $15.72 | $15.30 | $0.425 | 1,411,431.0 | -0.32% |
| 2025-01-28 | $15.70 | $15.00 | $0.70 | 612,223.0 | +3.16% |
| 2025-01-27 | $15.52 | $14.85 | $0.67 | 733,797.0 | -4.05% |
| 2025-01-24 | $15.96 | $15.31 | $0.645 | 931,720.0 | +3.20% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $17.71 | $14.34 | $3.37 | 15,205,698.0 | +1.07% |
| 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% |
3.52%
5.88%
자본화:
|
볼륨(24시간):