Stockscreener 앱 받기
12.58
1.95%
-0.25
시간 외 거래:
12.83
0.25
+1.99%
Compass Inc 주식 (COMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-06 | $12.75 | $11.62 | $1.13 | 18,136,109.0 | -1.95% |
| 2026-08-05 | $13.22 | $12.17 | $1.05 | 29,990,219.0 | +6.92% |
| 2026-08-04 | $12.26 | $11.89 | $0.37 | 12,137,879.0 | +2.13% |
| 2026-08-03 | $11.88 | $11.46 | $0.41 | 8,188,766.0 | +3.25% |
| 2026-07-31 | $11.69 | $11.14 | $0.55 | 7,451,215.0 | -0.70% |
| 2026-07-30 | $11.78 | $11.14 | $0.6425 | 6,892,962.0 | -1.29% |
| 2026-07-29 | $12.10 | $11.24 | $0.855 | 15,368,945.0 | -2.27% |
| 2026-07-28 | $12.04 | $11.62 | $0.42 | 8,315,061.0 | +0.68% |
| 2026-07-27 | $11.99 | $11.40 | $0.59 | 15,815,024.0 | +6.59% |
| 2026-07-24 | $11.44 | $10.70 | $0.735 | 11,270,252.0 | +2.69% |
| 2026-07-23 | $11.12 | $10.51 | $0.61 | 12,742,998.0 | -4.26% |
| 2026-07-22 | $11.48 | $11.11 | $0.37 | 9,766,301.0 | -1.40% |
| 2026-07-21 | $11.84 | $11.37 | $0.4695 | 10,304,780.0 | -2.73% |
| 2026-07-20 | $12.05 | $11.66 | $0.385 | 10,417,722.0 | -2.17% |
| 2026-07-17 | $12.21 | $11.77 | $0.4492 | 11,525,332.0 | -1.48% |
| 2026-07-16 | $12.78 | $12.01 | $0.775 | 12,105,102.0 | -3.72% |
| 2026-07-15 | $12.74 | $11.99 | $0.75 | 18,524,398.0 | +8.30% |
| 2026-07-14 | $11.93 | $11.57 | $0.355 | 7,821,094.0 | +1.57% |
| 2026-07-13 | $11.77 | $11.40 | $0.365 | 10,765,122.0 | -1.88% |
| 2026-07-10 | $12.27 | $11.71 | $0.56 | 8,177,605.0 | -1.68% |
| 2026-07-09 | $12.03 | $11.33 | $0.70 | 9,201,140.0 | +5.30% |
| 2026-07-08 | $11.77 | $11.07 | $0.695 | 19,819,198.0 | -4.71% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $13.22 | $11.46 | $1.76 | 86,589,082.0 | +10.54% |
| 2026-07 | $13.19 | $10.51 | $2.68 | 273,639,146.0 | -7.70% |
| 2026-06 | $12.38 | $7.16 | $5.22 | 331,779,503.0 | +49.82% |
| 2026-05 | $9.59 | $7.01 | $2.58 | 274,819,378.0 | +8.72% |
| 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% |
2.09%
자본화:
|
볼륨(24시간):