Stockscreener 앱 받기
15.86
1.86%
0.29
Composecure Inc 주식 (CMPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $16.05 | $15.26 | $0.79 | 1,365,496.0 | +1.86% |
| 2024-12-19 | $16.14 | $15.56 | $0.58 | 769,849.0 | -0.70% |
| 2024-12-18 | $16.80 | $15.54 | $1.26 | 848,383.0 | -2.91% |
| 2024-12-17 | $16.45 | $15.92 | $0.525 | 977,208.0 | -1.94% |
| 2024-12-16 | $17.03 | $16.42 | $0.61 | 953,499.0 | -0.48% |
| 2024-12-13 | $16.75 | $16.39 | $0.36 | 900,204.0 | +0.42% |
| 2024-12-12 | $16.80 | $16.32 | $0.48 | 683,294.0 | +0.12% |
| 2024-12-11 | $16.55 | $16.03 | $0.525 | 587,228.0 | +1.04% |
| 2024-12-10 | $16.33 | $15.95 | $0.38 | 645,086.0 | +1.88% |
| 2024-12-09 | $16.77 | $15.74 | $1.03 | 949,677.0 | -1.05% |
| 2024-12-06 | $16.40 | $16.00 | $0.40 | 534,089.0 | -0.25% |
| 2024-12-05 | $16.68 | $16.06 | $0.62 | 938,464.0 | +0.75% |
| 2024-12-04 | $16.27 | $15.90 | $0.375 | 418,088.0 | +1.01% |
| 2024-12-03 | $16.29 | $15.90 | $0.39 | 564,711.0 | -1.42% |
| 2024-12-02 | $16.39 | $15.34 | $1.05 | 1,133,071.0 | +1.25% |
| 2024-11-29 | $16.27 | $15.81 | $0.465 | 213,673.0 | -1.36% |
| 2024-11-27 | $16.38 | $16.01 | $0.37 | 449,087.0 | -0.12% |
| 2024-11-26 | $16.24 | $15.53 | $0.71 | 732,493.0 | +3.12% |
| 2024-11-25 | $16.23 | $15.52 | $0.7095 | 885,536.0 | -2.12% |
| 2024-11-22 | $16.13 | $15.48 | $0.65 | 702,582.0 | +3.35% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.03 | $15.26 | $1.77 | 13,633,843.0 | -0.56% |
| 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% |
Composecure Inc 주식 (CMPO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.10 | $4.26 | $0.84 | 1,968,446.0 | -2.00% |
| 2022-11 | $5.52 | $4.71 | $0.81 | 2,714,189.0 | -6.18% |
| 2022-10 | $5.75 | $4.56 | $1.19 | 1,280,692.0 | +6.59% |
| 2022-09 | $6.15 | $4.72 | $1.43 | 2,050,511.0 | -13.32% |
| 2022-08 | $7.41 | $5.28 | $2.13 | 4,021,792.0 | +5.86% |
| 2022-07 | $6.08 | $4.83 | $1.25 | 1,079,054.0 | +5.00% |
| 2022-06 | $7.94 | $4.72 | $3.22 | 2,719,406.0 | -31.67% |
| 2022-05 | $7.94 | $5.85 | $2.09 | 2,733,282.0 | -1.30% |
| 2022-04 | $7.93 | $6.37 | $1.56 | 2,900,986.0 | +1.58% |
| 2022-03 | $8.13 | $5.89 | $2.24 | 4,880,288.0 | +7.36% |
| 2022-02 | $9.09 | $5.77 | $3.32 | 2,774,324.0 | -8.18% |
| 2022-01 | $8.61 | $7.00 | $1.61 | 1,289,851.0 | +0.00% |
1.07%
0.37%
자본화:
|
볼륨(24시간):