Stockscreener 앱 받기
8.78
0.23%
0.02
시간 외 거래:
8.68
-0.10
-1.14%
Compass Inc 주식 (COMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $8.97 | $8.72 | $0.245 | 6,604,235.0 | +0.23% |
| 2025-08-14 | $8.84 | $8.57 | $0.27 | 5,094,344.0 | -0.90% |
| 2025-08-13 | $8.88 | $8.50 | $0.375 | 10,669,247.0 | +4.37% |
| 2025-08-12 | $8.48 | $8.26 | $0.225 | 7,114,131.0 | +2.29% |
| 2025-08-11 | $8.44 | $8.18 | $0.26 | 6,699,474.0 | +1.60% |
| 2025-08-08 | $8.28 | $8.04 | $0.235 | 5,027,574.0 | -0.73% |
| 2025-08-07 | $8.32 | $8.07 | $0.25 | 6,190,840.0 | -0.36% |
| 2025-08-06 | $8.36 | $8.18 | $0.1799 | 6,277,273.0 | -0.12% |
| 2025-08-05 | $8.32 | $8.08 | $0.24 | 9,705,741.0 | +0.12% |
| 2025-08-04 | $8.33 | $7.78 | $0.5452 | 9,455,767.0 | +5.37% |
| 2025-08-01 | $8.05 | $7.58 | $0.465 | 14,812,596.0 | -1.51% |
| 2025-07-31 | $7.98 | $6.93 | $1.05 | 18,968,870.0 | +9.82% |
| 2025-07-30 | $7.49 | $7.23 | $0.255 | 9,259,561.0 | -1.90% |
| 2025-07-29 | $7.51 | $7.27 | $0.24 | 8,237,071.0 | +0.27% |
| 2025-07-28 | $7.36 | $7.17 | $0.185 | 4,624,786.0 | +1.80% |
| 2025-07-25 | $7.23 | $7.01 | $0.22 | 5,137,932.0 | +1.26% |
| 2025-07-24 | $7.30 | $7.13 | $0.175 | 7,115,809.0 | -1.66% |
| 2025-07-23 | $7.32 | $7.21 | $0.11 | 2,405,654.0 | -0.68% |
| 2025-07-22 | $7.39 | $6.97 | $0.42 | 9,144,500.0 | +5.04% |
| 2025-07-21 | $7.02 | $6.78 | $0.24 | 8,187,899.0 | +4.04% |
| 2025-07-18 | $6.78 | $6.58 | $0.195 | 5,351,409.0 | +1.67% |
| 2025-07-17 | $6.75 | $6.51 | $0.24 | 5,102,111.0 | -0.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.97 | $7.58 | $1.39 | 94,255,457.0 | +10.58% |
| 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% |
Compass Inc 주식 (COMP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.99 | $2.15 | $1.84 | 113,277,233.0 | +69.37% |
| 2023-11 | $2.53 | $1.81 | $0.715 | 81,500,275.0 | +12.12% |
| 2023-10 | $2.90 | $1.90 | $1.00 | 63,622,783.0 | -31.72% |
| 2023-09 | $3.75 | $2.84 | $0.91 | 54,256,521.0 | -19.44% |
| 2023-08 | $4.38 | $2.94 | $1.43 | 73,714,824.0 | -14.08% |
| 2023-07 | $4.49 | $3.12 | $1.37 | 67,028,453.0 | +19.71% |
| 2023-06 | $4.19 | $3.03 | $1.16 | 86,622,393.0 | -5.41% |
| 2023-05 | $4.30 | $2.08 | $2.22 | 78,917,941.0 | +58.12% |
| 2023-04 | $3.39 | $2.19 | $1.21 | 41,538,172.0 | -27.55% |
| 2023-03 | $3.57 | $2.62 | $0.955 | 60,049,085.0 | -10.53% |
| 2023-02 | $5.16 | $3.43 | $1.73 | 57,015,146.0 | -10.20% |
| 2023-01 | $4.12 | $2.20 | $1.92 | 64,875,724.0 | +72.53% |
0.87%
1.15%
자본화:
|
볼륨(24시간):