Stockscreener 앱 받기
11.83
1.02%
0.12
시간 외 거래:
11.83
Composecure Inc 주식 (CMPOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $11.83 | $11.83 | $0.00 | 165.0 | +1.02% |
| 2025-10-30 | $11.71 | $11.71 | $0.00 | 106.0 | -0.59% |
| 2025-10-29 | $12.16 | $11.78 | $0.38 | 314.0 | -6.36% |
| 2025-10-28 | $12.58 | $10.90 | $1.68 | 4,497.0 | -2.71% |
| 2025-10-24 | $13.05 | $12.92 | $0.13 | 5,340.0 | +12.14% |
| 2025-10-22 | $11.53 | $11.53 | $0.00 | 105.0 | -3.19% |
| 2025-10-21 | $11.91 | $11.91 | $0.00 | 103.0 | -0.08% |
| 2025-10-20 | $11.92 | $11.92 | $0.00 | 101.0 | +2.23% |
| 2025-10-17 | $11.70 | $11.61 | $0.091 | 4,352.0 | +1.92% |
| 2025-10-16 | $12.45 | $11.44 | $1.01 | 5,717.0 | -9.99% |
| 2025-10-15 | $12.71 | $12.70 | $0.01 | 6,348.0 | +2.09% |
| 2025-10-14 | $12.45 | $12.02 | $0.43 | 693.0 | +5.87% |
| 2025-10-13 | $11.95 | $11.70 | $0.25 | 1,883.0 | -1.59% |
| 2025-10-10 | $12.26 | $11.58 | $0.68 | 15,838.0 | -2.77% |
| 2025-10-09 | $12.30 | $12.12 | $0.18 | 58,015.0 | -1.29% |
| 2025-10-08 | $12.45 | $12.45 | $0.00 | 309.0 | +2.13% |
| 2025-10-07 | $12.26 | $12.05 | $0.21 | 5,633.0 | +1.75% |
| 2025-10-06 | $12.17 | $11.83 | $0.3399 | 1,101.0 | -5.74% |
| 2025-10-03 | $12.71 | $12.71 | $0.00 | 183.0 | +1.84% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.05 | $10.90 | $2.15 | 114,888.0 | -7.58% |
| 2025-09 | $12.89 | $10.39 | $2.50 | 510,771.0 | +15.73% |
| 2025-08 | $12.11 | $6.00 | $6.11 | 1,022,045.0 | +73.90% |
| 2025-07 | $7.15 | $6.04 | $1.11 | 532,727.0 | +1.76% |
| 2025-06 | $6.63 | $5.73 | $0.90 | 335,914.0 | +2.97% |
| 2025-05 | $6.13 | $3.77 | $2.36 | 852,626.0 | +59.74% |
| 2025-04 | $4.08 | $2.76 | $1.32 | 952,247.0 | -0.52% |
| 2025-03 | $6.24 | $3.25 | $2.99 | 2,008,280.0 | -23.60% |
| 2025-02 | $6.11 | $3.16 | $2.95 | 2,189,626.0 | -2.34% |
| 2025-01 | $5.37 | $3.54 | $1.83 | 2,892,111.0 | +10.11% |
Composecure Inc 주식 (CMPOW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.85 | $4.81 | $1.04 | 1,381,335.0 | -3.50% |
| 2024-11 | $5.31 | $2.91 | $2.40 | 1,363,461.0 | +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% |
3.60%
0.13%
자본화:
|
볼륨(24시간):