Stockscreener 앱 받기
16.05
0.19%
0.03
Core Molding Technologies 주식 (CMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $16.33 | $15.96 | $0.3642 | 39,403.0 | +0.19% |
| 2025-06-05 | $16.29 | $15.89 | $0.40 | 38,868.0 | -0.37% |
| 2025-06-04 | $16.10 | $15.81 | $0.2864 | 32,706.0 | +0.00% |
| 2025-06-03 | $16.43 | $15.96 | $0.47 | 70,415.0 | -0.62% |
| 2025-06-02 | $16.77 | $16.18 | $0.585 | 50,577.0 | -2.94% |
| 2025-05-30 | $16.89 | $16.26 | $0.63 | 27,047.0 | +0.06% |
| 2025-05-29 | $16.72 | $15.90 | $0.815 | 36,275.0 | +4.39% |
| 2025-05-28 | $16.20 | $15.90 | $0.30 | 16,671.0 | -1.30% |
| 2025-05-27 | $16.24 | $15.85 | $0.39 | 27,810.0 | +3.19% |
| 2025-05-23 | $15.94 | $15.62 | $0.32 | 21,754.0 | -1.45% |
| 2025-05-22 | $16.10 | $15.83 | $0.27 | 34,219.0 | -0.38% |
| 2025-05-21 | $15.99 | $15.66 | $0.33 | 21,126.0 | +0.50% |
| 2025-05-20 | $16.06 | $15.78 | $0.28 | 31,227.0 | +1.15% |
| 2025-05-19 | $15.82 | $15.02 | $0.805 | 17,195.0 | +0.64% |
| 2025-05-16 | $15.75 | $15.49 | $0.26 | 18,642.0 | -0.38% |
| 2025-05-15 | $15.70 | $15.38 | $0.325 | 18,255.0 | +1.49% |
| 2025-05-14 | $15.53 | $15.33 | $0.2042 | 27,177.0 | -0.90% |
| 2025-05-13 | $15.66 | $15.50 | $0.16 | 10,748.0 | +0.58% |
| 2025-05-12 | $16.00 | $15.33 | $0.67 | 38,526.0 | -0.71% |
| 2025-05-09 | $15.88 | $14.89 | $0.985 | 50,864.0 | +4.56% |
| 2025-05-08 | $15.23 | $14.48 | $0.75 | 29,826.0 | -3.31% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $16.77 | $15.81 | $0.9554 | 271,372.0 | -3.72% |
| 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% |
2.18%
자본화:
|
볼륨(24시간):