Stockscreener 앱 받기
5.15
2.28%
-0.12
시간 외 거래:
5.15
Composecure Inc 주식 (CMPOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $5.30 | $5.09 | $0.21 | 4,693.0 | -2.28% |
| 2024-11-27 | $5.31 | $5.13 | $0.1801 | 14,675.0 | +0.38% |
| 2024-11-26 | $5.25 | $4.88 | $0.37 | 25,320.0 | +8.25% |
| 2024-11-25 | $5.11 | $4.56 | $0.55 | 24,055.0 | -6.19% |
| 2024-11-22 | $5.23 | $4.76 | $0.47 | 174,779.0 | +7.93% |
| 2024-11-21 | $4.93 | $4.66 | $0.27 | 124,548.0 | +1.05% |
| 2024-11-20 | $4.77 | $4.39 | $0.3841 | 98,709.0 | +2.60% |
| 2024-11-19 | $4.66 | $4.03 | $0.63 | 147,085.0 | +13.79% |
| 2024-11-18 | $4.08 | $3.86 | $0.22 | 73,384.0 | +11.85% |
| 2024-11-15 | $4.03 | $3.61 | $0.42 | 189,840.0 | -5.71% |
| 2024-11-14 | $3.85 | $3.73 | $0.12 | 3,821.0 | +4.05% |
| 2024-11-13 | $4.11 | $3.70 | $0.41 | 55,557.0 | -5.85% |
| 2024-11-12 | $4.01 | $3.80 | $0.21 | 5,540.0 | +2.88% |
| 2024-11-11 | $3.94 | $3.71 | $0.23 | 28,794.0 | +0.53% |
| 2024-11-08 | $4.49 | $2.91 | $1.58 | 98,811.0 | -20.17% |
| 2024-11-07 | $5.18 | $4.76 | $0.42 | 200,012.0 | +0.63% |
| 2024-11-06 | $4.74 | $4.55 | $0.19 | 21,638.0 | +3.28% |
| 2024-11-05 | $4.62 | $4.47 | $0.145 | 51,733.0 | +2.92% |
| 2024-11-04 | $4.45 | $4.38 | $0.07 | 6,699.0 | +2.06% |
| 2024-11-01 | $4.42 | $4.20 | $0.22 | 13,768.0 | -2.46% |
Composecure Inc 주식 (CMPOW) 연도별 가격 이력
이 심층 분석에서는 Composecure Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMPOW 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 (CMPOW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.31 | $2.91 | $2.40 | 1,368,154.0 | +15.21% |
| 2024-10 | $4.87 | $3.38 | $1.49 | 1,833,261.0 | +18.57% |
| 2024-09 | $3.85 | $2.09 | $1.76 | 2,582,693.0 | +48.43% |
| 2024-08 | $2.60 | $0.50 | $2.10 | 8,057,950.0 | +334.04% |
| 2024-07 | $0.5852 | $0.40 | $0.1852 | 894,458.0 | +31.51% |
| 2024-06 | $0.46 | $0.2555 | $0.2045 | 163,738.0 | +34.85% |
| 2024-05 | $0.65 | $0.2711 | $0.3789 | 406,152.0 | -37.74% |
| 2024-04 | $0.6996 | $0.46 | $0.2396 | 267,247.0 | -24.29% |
| 2024-03 | $0.70 | $0.2125 | $0.4875 | 835,539.0 | +100.00% |
| 2024-02 | $0.49 | $0.0425 | $0.4475 | 185,775.0 | -15.62% |
| 2024-01 | $0.579 | $0.30 | $0.279 | 76,519.0 | +11.18% |
Composecure Inc 주식 (CMPOW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.467 | $0.288 | $0.179 | 288,614.0 | -11.17% |
| 2023-11 | $0.6949 | $0.303 | $0.3919 | 359,288.0 | -39.56% |
| 2023-10 | $0.7675 | $0.4998 | $0.2677 | 247,290.0 | +6.91% |
| 2023-09 | $0.86 | $0.65 | $0.21 | 111,110.0 | -18.75% |
| 2023-08 | $1.05 | $0.65 | $0.40 | 7,872,168.0 | -20.80% |
| 2023-07 | $1.19 | $0.96 | $0.23 | 445,020.0 | -3.80% |
| 2023-06 | $1.25 | $1.03 | $0.225 | 219,774.0 | -8.70% |
| 2023-05 | $1.45 | $1.13 | $0.32 | 772,654.0 | -11.54% |
| 2023-04 | $1.36 | $1.16 | $0.20 | 2,108,833.0 | +10.17% |
| 2023-03 | $1.56 | $1.16 | $0.40 | 492,917.0 | -21.85% |
| 2023-02 | $1.53 | $1.05 | $0.48 | 506,349.0 | +30.17% |
| 2023-01 | $1.16 | $0.6475 | $0.5125 | 502,018.0 | +65.71% |
Composecure Inc 주식 (CMPOW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.8898 | $0.52 | $0.3698 | 237,311.0 | -2.78% |
| 2022-11 | $1.08 | $0.63 | $0.45 | 439,024.0 | -1.37% |
| 2022-10 | $1.30 | $0.652 | $0.648 | 978,820.0 | -8.75% |
| 2022-09 | $1.02 | $0.00 | $1.02 | 349,933.0 | +0.00% |
| 2022-08 | $0.96 | $0.62 | $0.34 | 376,763.0 | +33.33% |
| 2022-07 | $0.76 | $0.505 | $0.255 | 493,069.0 | -17.81% |
| 2022-06 | $1.49 | $0.6101 | $0.8799 | 301,975.0 | -45.11% |
| 2022-05 | $1.49 | $0.9449 | $0.5451 | 644,096.0 | -4.32% |
| 2022-04 | $1.69 | $1.25 | $0.44 | 518,495.0 | -10.32% |
| 2022-03 | $1.68 | $1.20 | $0.48 | 1,149,805.0 | +16.54% |
| 2022-02 | $1.73 | $1.12 | $0.61 | 789,216.0 | +15.65% |
| 2022-01 | $1.48 | $0.955 | $0.525 | 954,953.0 | +0.00% |
0.58%
0.78%
자본화:
|
볼륨(24시간):