Stockscreener 앱 받기
4.02
5.51%
0.21
시간 외 거래:
4.90
0.88
+21.89%
Cps Technologies Corporation 주식 (CPSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $4.05 | $3.70 | $0.35 | 5,965,348.0 | +5.51% |
| 2025-10-27 | $4.06 | $3.77 | $0.29 | 140,140.0 | -4.27% |
| 2025-10-24 | $4.07 | $3.73 | $0.34 | 181,785.0 | +5.85% |
| 2025-10-23 | $3.89 | $3.73 | $0.1599 | 132,601.0 | -1.31% |
| 2025-10-22 | $4.01 | $3.61 | $0.3999 | 166,320.0 | -4.75% |
| 2025-10-21 | $4.10 | $3.88 | $0.2199 | 113,988.0 | -0.50% |
| 2025-10-20 | $4.09 | $3.82 | $0.27 | 108,131.0 | +8.65% |
| 2025-10-17 | $4.00 | $3.61 | $0.39 | 372,146.0 | -7.50% |
| 2025-10-16 | $4.43 | $3.96 | $0.47 | 326,103.0 | -9.09% |
| 2025-10-15 | $4.79 | $4.25 | $0.54 | 415,685.0 | -6.18% |
| 2025-10-14 | $4.79 | $4.34 | $0.45 | 533,876.0 | +1.52% |
| 2025-10-13 | $4.89 | $4.45 | $0.439 | 646,932.0 | +3.12% |
| 2025-10-10 | $4.55 | $4.13 | $0.42 | 876,445.0 | +12.56% |
| 2025-10-09 | $4.08 | $3.56 | $0.52 | 477,917.0 | +12.43% |
| 2025-10-08 | $3.77 | $3.35 | $0.42 | 371,149.0 | +7.60% |
| 2025-10-07 | $3.44 | $3.17 | $0.2749 | 754,188.0 | -12.50% |
| 2025-10-06 | $3.96 | $3.46 | $0.50 | 401,052.0 | +10.26% |
| 2025-10-03 | $3.75 | $3.34 | $0.41 | 293,219.0 | -6.32% |
| 2025-10-02 | $3.71 | $3.52 | $0.1896 | 95,899.0 | +1.96% |
| 2025-10-01 | $3.64 | $3.48 | $0.1616 | 76,674.0 | +0.00% |
| 2025-09-30 | $3.67 | $3.40 | $0.27 | 170,880.0 | -1.38% |
Cps Technologies Corporation 주식 (CPSH) 연도별 가격 이력
이 심층 분석에서는 Cps Technologies Corporation 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 Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cps Technologies Corporation 주식 (CPSH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $4.89 | $3.17 | $1.72 | 12,601,385.0 | +12.61% |
| 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 Corporation 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% |
Cps Technologies Corporation 주식 (CPSH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.59 | $2.26 | $0.33 | 638,845.0 | +0.86% |
| 2023-11 | $2.68 | $2.21 | $0.47 | 528,911.0 | -12.41% |
| 2023-10 | $2.83 | $2.43 | $0.4025 | 471,479.0 | -4.32% |
| 2023-09 | $3.08 | $2.65 | $0.43 | 806,316.0 | +2.21% |
| 2023-08 | $3.02 | $2.58 | $0.44 | 600,998.0 | -6.53% |
| 2023-07 | $3.04 | $2.71 | $0.3295 | 436,927.0 | +3.93% |
| 2023-06 | $3.15 | $2.66 | $0.49 | 763,138.0 | -5.08% |
| 2023-05 | $3.50 | $2.60 | $0.90 | 772,846.0 | +8.86% |
| 2023-04 | $2.93 | $2.62 | $0.3086 | 330,664.0 | -4.91% |
| 2023-03 | $3.17 | $2.64 | $0.5299 | 769,514.0 | -7.17% |
| 2023-02 | $3.20 | $2.76 | $0.44 | 560,729.0 | +3.72% |
| 2023-01 | $3.13 | $2.64 | $0.4944 | 879,394.0 | +10.04% |
3.58%
0.05%
자본화:
|
볼륨(24시간):