Stockscreener 앱 받기
7.88
1.68%
0.13
시간 외 거래:
7.90
0.02
+0.25%
Compass Inc 주식 (COMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $7.95 | $7.51 | $0.4369 | 11,063,566.0 | +1.68% |
| 2026-05-14 | $8.19 | $7.70 | $0.49 | 10,933,518.0 | -4.56% |
| 2026-05-13 | $8.36 | $8.10 | $0.26 | 11,501,059.0 | -2.87% |
| 2026-05-12 | $8.70 | $8.33 | $0.37 | 12,308,146.0 | -4.57% |
| 2026-05-11 | $9.03 | $8.65 | $0.375 | 13,736,741.0 | +0.46% |
| 2026-05-08 | $8.77 | $8.46 | $0.315 | 12,279,254.0 | -0.23% |
| 2026-05-07 | $9.42 | $8.51 | $0.9088 | 20,537,969.0 | -5.41% |
| 2026-05-06 | $9.59 | $8.95 | $0.645 | 36,223,742.0 | +27.27% |
| 2026-05-05 | $7.31 | $7.01 | $0.30 | 16,322,694.0 | +2.83% |
| 2026-05-04 | $7.47 | $7.02 | $0.45 | 13,122,507.0 | -4.47% |
| 2026-05-01 | $7.78 | $7.37 | $0.41 | 10,181,214.0 | -2.38% |
| 2026-04-30 | $7.66 | $7.43 | $0.225 | 15,273,958.0 | -0.66% |
| 2026-04-29 | $7.92 | $7.51 | $0.405 | 10,855,112.0 | -3.42% |
| 2026-04-28 | $8.30 | $7.84 | $0.455 | 8,506,447.0 | -2.47% |
| 2026-04-27 | $8.14 | $7.79 | $0.35 | 9,756,582.0 | +3.06% |
| 2026-04-24 | $7.88 | $7.71 | $0.17 | 5,939,315.0 | +0.77% |
| 2026-04-23 | $7.90 | $7.52 | $0.38 | 8,359,844.0 | -1.52% |
| 2026-04-22 | $8.11 | $7.80 | $0.305 | 6,327,582.0 | +1.02% |
| 2026-04-21 | $8.35 | $7.80 | $0.545 | 11,936,188.0 | -3.09% |
| 2026-04-20 | $8.13 | $7.92 | $0.206 | 5,761,201.0 | -0.74% |
| 2026-04-17 | $8.23 | $7.62 | $0.612 | 27,746,689.0 | +11.51% |
| 2026-04-16 | $7.54 | $7.25 | $0.29 | 11,119,308.0 | +0.27% |
Compass Inc 주식 (COMP) 연도별 가격 이력
이 심층 분석에서는 Compass Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COMP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Compass Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Compass Inc 주식 (COMP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $9.59 | $7.01 | $2.58 | 179,273,976.0 | +4.10% |
| 2026-04 | $8.35 | $6.37 | $1.98 | 275,297,529.0 | +3.56% |
| 2026-03 | $10.09 | $6.83 | $3.26 | 329,994,213.0 | -25.03% |
| 2026-02 | $13.13 | $8.99 | $4.14 | 417,086,253.0 | -22.12% |
| 2026-01 | $13.96 | $10.25 | $3.71 | 549,906,129.0 | +18.45% |
Compass Inc 주식 (COMP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.07 | $10.09 | $0.978 | 199,284,787.0 | +1.82% |
| 2025-11 | $11.03 | $7.43 | $3.60 | 269,351,904.0 | +35.15% |
| 2025-10 | $8.33 | $6.84 | $1.49 | 279,334,624.0 | -3.99% |
| 2025-09 | $9.94 | $7.68 | $2.26 | 225,838,435.0 | -11.56% |
| 2025-08 | $9.69 | $7.58 | $2.10 | 175,854,424.0 | +14.36% |
| 2025-07 | $7.98 | $6.09 | $1.89 | 155,084,207.0 | +26.43% |
| 2025-06 | $6.58 | $5.70 | $0.885 | 150,279,061.0 | +6.26% |
| 2025-05 | $8.14 | $5.66 | $2.49 | 177,080,451.0 | -23.45% |
| 2025-04 | $9.08 | $6.79 | $2.29 | 157,547,994.0 | -11.57% |
| 2025-03 | $9.71 | $8.12 | $1.59 | 126,589,806.0 | -2.89% |
| 2025-02 | $10.25 | $6.96 | $3.29 | 147,860,230.0 | +24.00% |
| 2025-01 | $7.69 | $5.10 | $2.59 | 107,357,721.0 | +23.93% |
Compass Inc 주식 (COMP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.69 | $5.68 | $2.01 | 74,180,258.0 | -18.34% |
| 2024-11 | $7.36 | $6.07 | $1.29 | 89,381,687.0 | +11.65% |
| 2024-10 | $6.41 | $5.35 | $1.06 | 81,888,330.0 | +3.93% |
| 2024-09 | $6.78 | $5.04 | $1.74 | 115,954,308.0 | +19.10% |
| 2024-08 | $5.92 | $3.84 | $2.08 | 118,678,338.0 | +16.86% |
| 2024-07 | $4.88 | $3.34 | $1.54 | 87,746,100.0 | +21.94% |
| 2024-06 | $4.12 | $3.37 | $0.75 | 74,566,136.0 | -4.00% |
| 2024-05 | $4.68 | $3.02 | $1.65 | 92,305,599.0 | +19.05% |
| 2024-04 | $3.98 | $3.13 | $0.85 | 75,849,773.0 | -12.50% |
| 2024-03 | $3.97 | $2.89 | $1.08 | 116,639,740.0 | -8.86% |
| 2024-02 | $4.02 | $3.22 | $0.798 | 96,280,450.0 | +14.83% |
| 2024-01 | $3.95 | $2.92 | $1.03 | 91,211,167.0 | -8.51% |
0.16%
0.24%
자본화:
|
볼륨(24시간):