Stockscreener 앱 받기
3.91
1.77%
-0.05
Cps Technologies Corp 주식 (CPSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $4.01 | $3.88 | $0.13 | 81,979.0 | -1.26% |
| 2026-09-08 | $4.11 | $3.82 | $0.2934 | 451,948.0 | +3.39% |
| 2026-09-04 | $3.91 | $3.81 | $0.10 | 121,663.0 | -0.13% |
| 2026-09-03 | $3.92 | $3.71 | $0.2149 | 285,309.0 | +3.65% |
| 2026-09-02 | $3.75 | $3.60 | $0.15 | 105,912.0 | +0.82% |
| 2026-09-01 | $3.83 | $3.59 | $0.24 | 653,001.0 | -5.66% |
| 2026-08-31 | $4.03 | $3.67 | $0.36 | 419,447.0 | +2.37% |
| 2026-08-28 | $3.99 | $3.77 | $0.22 | 141,280.0 | -3.06% |
| 2026-08-27 | $3.98 | $3.84 | $0.1352 | 108,059.0 | +1.55% |
| 2026-08-26 | $4.07 | $3.83 | $0.24 | 228,008.0 | -3.98% |
| 2026-08-25 | $4.04 | $3.85 | $0.19 | 159,659.0 | +4.15% |
| 2026-08-24 | $3.92 | $3.77 | $0.1431 | 195,794.0 | -1.78% |
| 2026-08-21 | $3.97 | $3.85 | $0.12 | 206,991.0 | +2.88% |
| 2026-08-20 | $3.98 | $3.80 | $0.18 | 181,543.0 | -4.50% |
| 2026-08-19 | $4.33 | $3.94 | $0.39 | 333,059.0 | -4.99% |
| 2026-08-18 | $4.36 | $4.13 | $0.23 | 197,556.0 | -2.77% |
| 2026-08-17 | $4.43 | $4.27 | $0.158 | 151,667.0 | +0.46% |
| 2026-08-14 | $4.41 | $4.23 | $0.18 | 140,503.0 | +0.70% |
| 2026-08-13 | $4.51 | $4.21 | $0.30 | 278,840.0 | -4.25% |
| 2026-08-12 | $4.73 | $4.45 | $0.28 | 260,606.0 | +1.13% |
| 2026-08-11 | $4.54 | $4.36 | $0.18 | 162,810.0 | +1.61% |
Cps Technologies Corp 주식 (CPSH) 연도별 가격 이력
이 심층 분석에서는 Cps Technologies Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPSH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cps Technologies Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cps Technologies Corp 주식 (CPSH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.11 | $3.59 | $0.5234 | 1,699,812.0 | +0.51% |
| 2026-08 | $4.73 | $3.67 | $1.06 | 4,722,513.0 | -0.77% |
| 2026-07 | $5.78 | $3.47 | $2.31 | 7,917,446.0 | -28.99% |
| 2026-06 | $10.54 | $4.85 | $5.69 | 45,450,252.0 | -38.80% |
| 2026-05 | $14.39 | $3.21 | $11.18 | 62,331,976.0 | +82.96% |
| 2026-04 | $5.50 | $3.81 | $1.69 | 5,844,613.0 | +31.82% |
| 2026-03 | $4.79 | $3.43 | $1.36 | 3,618,106.0 | -16.52% |
| 2026-02 | $5.73 | $4.18 | $1.55 | 3,651,071.0 | -16.10% |
| 2026-01 | $6.85 | $3.09 | $3.76 | 11,613,565.0 | +72.82% |
Cps Technologies Corp 주식 (CPSH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.67 | $3.04 | $0.6331 | 1,841,797.0 | -9.01% |
| 2025-11 | $3.96 | $3.03 | $0.93 | 3,517,872.0 | -13.35% |
| 2025-10 | $4.89 | $3.17 | $1.72 | 15,134,381.0 | +11.20% |
| 2025-09 | $4.33 | $3.17 | $1.16 | 5,906,937.0 | +3.48% |
| 2025-08 | $3.72 | $2.67 | $1.05 | 2,398,882.0 | +18.97% |
| 2025-07 | $3.14 | $2.10 | $1.04 | 1,658,828.0 | +4.69% |
| 2025-06 | $3.15 | $2.38 | $0.77 | 2,397,586.0 | -2.81% |
| 2025-05 | $3.18 | $1.60 | $1.58 | 3,474,386.0 | +83.87% |
| 2025-04 | $1.77 | $1.40 | $0.369 | 453,077.0 | -2.52% |
| 2025-03 | $1.86 | $1.42 | $0.44 | 1,176,853.0 | +0.00% |
| 2025-02 | $2.46 | $1.44 | $1.02 | 1,771,184.0 | -9.38% |
| 2025-01 | $2.00 | $1.56 | $0.445 | 994,216.0 | +8.98% |
Cps Technologies Corp 주식 (CPSH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.68 | $1.44 | $0.24 | 895,868.0 | +6.54% |
| 2024-11 | $1.63 | $1.39 | $0.24 | 1,680,626.0 | -3.77% |
| 2024-10 | $1.74 | $1.38 | $0.36 | 12,575,150.0 | +11.97% |
| 2024-09 | $1.49 | $1.29 | $0.20 | 499,626.0 | +1.79% |
| 2024-08 | $1.66 | $1.27 | $0.3875 | 988,084.0 | -16.47% |
| 2024-07 | $1.77 | $1.60 | $0.17 | 314,485.0 | -1.76% |
| 2024-06 | $1.85 | $1.66 | $0.1899 | 359,546.0 | -1.73% |
| 2024-05 | $1.85 | $1.63 | $0.22 | 352,358.0 | -3.68% |
| 2024-04 | $1.87 | $1.71 | $0.16 | 458,467.0 | -2.91% |
| 2024-03 | $2.54 | $1.62 | $0.9131 | 1,548,152.0 | -21.28% |
| 2024-02 | $2.49 | $2.29 | $0.202 | 352,743.0 | -1.67% |
| 2024-01 | $2.59 | $2.26 | $0.33 | 459,614.0 | +1.70% |
0.42%
1.84%
자본화:
|
볼륨(24시간):