Stockscreener 앱 받기
7.29
1.11%
0.08
시장 영업 전:
7.20
-0.09
-1.23%
Cps Technologies Corp 주식 (CPSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $7.47 | $6.90 | $0.57 | 1,141,400.0 | +1.11% |
| 2026-06-15 | $8.36 | $6.84 | $1.52 | 2,504,733.0 | -8.27% |
| 2026-06-12 | $8.99 | $7.52 | $1.47 | 2,591,978.0 | -8.50% |
| 2026-06-11 | $9.16 | $6.84 | $2.32 | 5,416,810.0 | +26.14% |
| 2026-06-10 | $7.53 | $6.68 | $0.85 | 2,182,370.0 | +0.00% |
| 2026-06-09 | $8.72 | $6.33 | $2.39 | 6,056,863.0 | -12.13% |
| 2026-06-08 | $7.90 | $6.08 | $1.82 | 4,845,300.0 | +15.33% |
| 2026-06-05 | $7.77 | $6.65 | $1.12 | 1,614,067.0 | -13.62% |
| 2026-06-04 | $8.50 | $7.35 | $1.15 | 1,839,251.0 | -1.02% |
| 2026-06-03 | $9.20 | $7.75 | $1.45 | 2,636,015.0 | -14.94% |
| 2026-06-02 | $10.54 | $9.05 | $1.49 | 2,432,108.0 | -2.22% |
| 2026-06-01 | $10.00 | $8.38 | $1.62 | 3,291,071.0 | +4.77% |
| 2026-05-29 | $10.40 | $8.95 | $1.45 | 5,002,058.0 | -18.74% |
| 2026-05-28 | $12.11 | $9.30 | $2.81 | 7,974,558.0 | -4.23% |
| 2026-05-27 | $14.39 | $11.10 | $3.29 | 12,042,868.0 | +4.23% |
| 2026-05-26 | $11.40 | $6.62 | $4.78 | 24,781,098.0 | +85.33% |
| 2026-05-22 | $6.66 | $4.61 | $2.05 | 3,346,339.0 | +28.48% |
| 2026-05-21 | $4.99 | $4.34 | $0.65 | 440,383.0 | +2.64% |
| 2026-05-20 | $4.58 | $4.22 | $0.3599 | 485,892.0 | +5.81% |
| 2026-05-19 | $5.29 | $4.25 | $1.04 | 838,948.0 | -19.63% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $10.54 | $6.08 | $4.46 | 37,693,366.0 | -19.18% |
| 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% |
4.15%
자본화:
|
볼륨(24시간):