Stockscreener 앱 받기
19.16
0.36%
-0.07
Core Molding Technologies 주식 (CMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $19.15 | $18.88 | $0.27 | 799.0 | -0.42% |
| 2025-11-25 | $19.33 | $18.78 | $0.5549 | 11,456.0 | +3.78% |
| 2025-11-24 | $18.80 | $17.87 | $0.93 | 13,001.0 | -1.33% |
| 2025-11-21 | $19.17 | $18.18 | $0.995 | 19,013.0 | +1.51% |
| 2025-11-20 | $18.72 | $17.92 | $0.80 | 24,049.0 | +2.21% |
| 2025-11-19 | $18.40 | $17.66 | $0.735 | 30,974.0 | +1.29% |
| 2025-11-18 | $18.07 | $17.36 | $0.71 | 24,926.0 | +1.77% |
| 2025-11-17 | $18.45 | $17.55 | $0.90 | 42,206.0 | -5.29% |
| 2025-11-14 | $19.07 | $18.54 | $0.5303 | 8,451.0 | -3.44% |
| 2025-11-13 | $19.20 | $18.70 | $0.50 | 12,074.0 | +0.42% |
| 2025-11-12 | $19.21 | $18.35 | $0.865 | 26,581.0 | +1.43% |
| 2025-11-11 | $19.87 | $18.56 | $1.31 | 18,317.0 | -4.46% |
| 2025-11-10 | $19.89 | $19.03 | $0.86 | 28,793.0 | +2.55% |
| 2025-11-07 | $20.30 | $18.69 | $1.61 | 15,597.0 | +0.94% |
| 2025-11-06 | $19.07 | $18.66 | $0.41 | 16,454.0 | +1.06% |
| 2025-11-05 | $18.90 | $18.34 | $0.56 | 31,237.0 | +3.00% |
| 2025-11-04 | $18.54 | $16.60 | $1.93 | 27,041.0 | -0.16% |
| 2025-11-03 | $18.56 | $17.93 | $0.63 | 20,661.0 | +2.40% |
| 2025-10-31 | $18.03 | $17.70 | $0.33 | 9,647.0 | +0.67% |
| 2025-10-30 | $18.42 | $17.79 | $0.63 | 13,383.0 | -2.79% |
| 2025-10-29 | $18.66 | $17.85 | $0.81 | 23,560.0 | -0.11% |
| 2025-10-28 | $18.67 | $18.25 | $0.4208 | 25,563.0 | +1.05% |
Core Molding Technologies 주식 (CMT) 연도별 가격 이력
이 심층 분석에서는 Core Molding Technologies 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Core Molding Technologies 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Core Molding Technologies 주식 (CMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $20.30 | $16.60 | $3.70 | 371,630.0 | +6.92% |
| 2025-10 | $20.58 | $17.50 | $3.08 | 459,065.0 | -12.85% |
| 2025-09 | $22.29 | $18.64 | $3.65 | 852,498.0 | +7.03% |
| 2025-08 | $19.47 | $16.37 | $3.10 | 479,442.0 | +15.38% |
| 2025-07 | $17.75 | $16.48 | $1.27 | 495,650.0 | +0.30% |
| 2025-06 | $17.20 | $15.81 | $1.39 | 938,514.0 | -0.48% |
| 2025-05 | $16.89 | $14.48 | $2.41 | 561,614.0 | +8.39% |
| 2025-04 | $15.78 | $13.99 | $1.79 | 716,203.0 | +1.18% |
| 2025-03 | $15.29 | $12.25 | $3.04 | 878,295.0 | +10.71% |
| 2025-02 | $14.65 | $13.00 | $1.65 | 697,871.0 | -7.04% |
| 2025-01 | $16.79 | $14.23 | $2.56 | 873,174.0 | -10.70% |
Core Molding Technologies 주식 (CMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.22 | $15.51 | $1.71 | 856,335.0 | -0.79% |
| 2024-11 | $17.95 | $15.05 | $2.90 | 803,835.0 | +9.90% |
| 2024-10 | $17.52 | $15.05 | $2.46 | 698,985.0 | -12.55% |
| 2024-09 | $18.65 | $16.71 | $1.94 | 734,594.0 | -3.59% |
| 2024-08 | $18.71 | $15.50 | $3.21 | 931,446.0 | -3.25% |
| 2024-07 | $19.20 | $14.64 | $4.56 | 932,689.0 | +15.75% |
| 2024-06 | $19.39 | $15.70 | $3.69 | 697,108.0 | -17.15% |
| 2024-05 | $21.00 | $17.67 | $3.33 | 781,210.0 | +6.77% |
| 2024-04 | $19.97 | $17.04 | $2.93 | 963,479.0 | -4.81% |
| 2024-03 | $20.30 | $17.94 | $2.36 | 1,077,861.0 | +3.05% |
| 2024-02 | $18.95 | $16.18 | $2.77 | 845,176.0 | +6.18% |
| 2024-01 | $18.73 | $16.69 | $2.04 | 1,441,172.0 | -6.64% |
Core Molding Technologies 주식 (CMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.84 | $17.23 | $2.61 | 2,189,602.0 | +3.00% |
| 2023-11 | $26.50 | $16.00 | $10.50 | 2,939,402.0 | -29.67% |
| 2023-10 | $30.09 | $25.20 | $4.89 | 2,035,996.0 | -10.21% |
| 2023-09 | $29.15 | $24.21 | $4.94 | 1,910,674.0 | +5.09% |
| 2023-08 | $28.34 | $22.10 | $6.24 | 1,685,045.0 | +12.40% |
| 2023-07 | $24.40 | $21.57 | $2.83 | 1,124,790.0 | +6.02% |
| 2023-06 | $22.85 | $18.22 | $4.63 | 2,087,676.0 | +23.71% |
| 2023-05 | $20.72 | $17.39 | $3.33 | 1,526,008.0 | -1.92% |
| 2023-04 | $19.68 | $17.76 | $1.92 | 1,095,454.0 | +4.22% |
| 2023-03 | $18.27 | $14.83 | $3.44 | 1,733,705.0 | +7.02% |
| 2023-02 | $17.20 | $14.29 | $2.91 | 1,053,884.0 | +7.76% |
| 2023-01 | $15.69 | $12.66 | $3.03 | 804,268.0 | +20.09% |
0.60%
0.14%
자본화:
|
볼륨(24시간):