Stockscreener 앱 받기
408.43
1.59%
-6.58
Corpay Inc 주식 (CPAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $412.1 | $401.2 | $10.89 | 123,385.0 | -1.59% |
| 2026-10-22 | $416.3 | $406.3 | $10.02 | 344,305.0 | +1.83% |
| 2026-10-21 | $410.4 | $405.5 | $4.92 | 256,678.0 | -0.20% |
| 2026-10-20 | $410.5 | $405.1 | $5.46 | 361,658.0 | +1.44% |
| 2026-10-19 | $404.0 | $397.9 | $6.09 | 418,624.0 | +0.68% |
| 2026-10-16 | $411.8 | $394.7 | $17.07 | 537,767.0 | -1.57% |
| 2026-10-15 | $406.3 | $395.9 | $10.37 | 911,785.0 | +3.35% |
| 2026-10-14 | $399.9 | $389.8 | $10.19 | 441,826.0 | -1.52% |
| 2026-10-13 | $404.9 | $396.8 | $8.06 | 493,766.0 | +0.36% |
| 2026-10-12 | $402.4 | $397.4 | $5.01 | 310,044.0 | -0.06% |
| 2026-10-09 | $405.0 | $393.9 | $11.09 | 480,160.0 | -1.03% |
| 2026-10-08 | $403.8 | $393.4 | $10.39 | 670,015.0 | -0.09% |
| 2026-10-07 | $407.5 | $399.6 | $7.88 | 594,024.0 | -1.07% |
| 2026-10-06 | $406.9 | $401.6 | $5.32 | 372,911.0 | +1.26% |
| 2026-10-05 | $405.5 | $393.6 | $11.92 | 481,379.0 | +1.80% |
| 2026-10-02 | $397.3 | $388.9 | $8.36 | 576,358.0 | +1.25% |
| 2026-10-01 | $397.1 | $387.0 | $10.04 | 563,862.0 | +0.29% |
| 2026-09-30 | $394.1 | $386.2 | $7.87 | 802,743.0 | -1.04% |
| 2026-09-29 | $394.3 | $388.6 | $5.66 | 587,245.0 | -0.89% |
| 2026-09-28 | $399.3 | $391.8 | $7.47 | 492,446.0 | -0.47% |
| 2026-09-25 | $402.1 | $397.9 | $4.17 | 432,670.0 | -0.55% |
| 2026-09-24 | $400.4 | $394.9 | $5.50 | 457,932.0 | +1.31% |
| 2026-09-23 | $398.5 | $390.9 | $7.59 | 468,215.0 | +0.56% |
Corpay Inc 주식 (CPAY) 연도별 가격 이력
이 심층 분석에서는 Corpay Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Corpay Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Corpay Inc 주식 (CPAY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $416.3 | $387.0 | $29.28 | 7,938,547.0 | +5.10% |
| 2026-09 | $427.5 | $386.2 | $41.23 | 9,881,650.0 | -3.88% |
| 2026-08 | $425.9 | $381.5 | $44.44 | 10,255,699.0 | +5.82% |
| 2026-07 | $395.5 | $333.0 | $62.45 | 10,066,785.0 | +14.64% |
| 2026-06 | $367.4 | $321.2 | $46.24 | 16,147,912.0 | -7.89% |
| 2026-05 | $364.2 | $298.5 | $65.78 | 11,735,507.0 | +18.05% |
| 2026-04 | $343.6 | $283.8 | $59.77 | 10,743,283.0 | +5.32% |
| 2026-03 | $337.1 | $281.2 | $55.95 | 14,940,150.0 | -10.49% |
| 2026-02 | $362.0 | $288.8 | $73.17 | 16,900,768.0 | +3.33% |
| 2026-01 | $334.7 | $298.0 | $36.70 | 9,987,964.0 | +4.55% |
Corpay Inc 주식 (CPAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $319.6 | $292.0 | $27.53 | 11,214,302.0 | +3.14% |
| 2025-11 | $298.0 | $256.2 | $41.79 | 12,740,218.0 | +13.62% |
| 2025-10 | $294.7 | $252.8 | $41.82 | 12,356,714.0 | -9.62% |
| 2025-09 | $327.1 | $286.7 | $40.39 | 9,460,004.0 | -11.55% |
| 2025-08 | $331.6 | $296.6 | $34.98 | 10,695,017.0 | +0.81% |
| 2025-07 | $345.5 | $319.4 | $26.04 | 9,721,560.0 | -2.64% |
| 2025-06 | $355.6 | $314.0 | $41.59 | 10,161,259.0 | +2.06% |
| 2025-05 | $357.8 | $313.6 | $44.20 | 10,671,644.0 | -0.08% |
| 2025-04 | $360.6 | $269.0 | $91.58 | 10,803,461.0 | -6.70% |
| 2025-03 | $375.6 | $319.7 | $55.91 | 9,408,593.0 | -4.99% |
| 2025-02 | $400.8 | $358.4 | $42.38 | 9,231,317.0 | -3.53% |
| 2025-01 | $391.1 | $338.2 | $52.89 | 8,146,480.0 | +12.43% |
Corpay Inc 주식 (CPAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $384.8 | $333.9 | $50.87 | 8,423,114.0 | -11.44% |
| 2024-11 | $385.3 | $328.1 | $57.21 | 9,648,390.0 | +15.61% |
| 2024-10 | $355.5 | $308.6 | $46.83 | 11,670,660.0 | +5.42% |
| 2024-09 | $317.3 | $300.8 | $16.48 | 8,517,197.0 | -0.88% |
| 2024-08 | $315.6 | $265.1 | $50.56 | 9,613,789.0 | +8.13% |
| 2024-07 | $302.0 | $264.1 | $37.94 | 8,425,621.0 | +9.54% |
| 2024-06 | $272.2 | $247.1 | $25.08 | 10,296,410.0 | -0.47% |
| 2024-05 | $306.5 | $261.1 | $45.41 | 12,329,438.0 | -11.41% |
| 2024-04 | $308.2 | $293.0 | $15.19 | 4,757,098.0 | +0.00% |
8.22%
1.43%
자본화:
|
볼륨(24시간):