Stockscreener 앱 받기
1.7503
3.12%
-0.0563
CPS Technologies Corporation 주식 (CPSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $1.79 | $1.73 | $0.06 | 4,613.0 | -3.12% |
| 2024-05-09 | $1.85 | $1.78 | $0.0688 | 9,346.0 | -2.35% |
| 2024-05-08 | $1.85 | $1.74 | $0.11 | 4,646.0 | +4.52% |
| 2024-05-07 | $1.79 | $1.68 | $0.1099 | 14,350.0 | +1.72% |
| 2024-05-06 | $1.80 | $1.68 | $0.12 | 13,348.0 | +0.58% |
| 2024-05-03 | $1.73 | $1.65 | $0.0774 | 23,813.0 | +3.59% |
| 2024-05-02 | $1.76 | $1.63 | $0.1301 | 60,710.0 | -6.18% |
| 2024-05-01 | $1.79 | $1.77 | $0.0191 | 5,829.0 | -0.90% |
| 2024-04-30 | $1.82 | $1.79 | $0.03 | 5,602.0 | -0.22% |
| 2024-04-29 | $1.83 | $1.76 | $0.0699 | 9,769.0 | +1.69% |
| 2024-04-26 | $1.81 | $1.76 | $0.05 | 4,943.0 | +0.00% |
| 2024-04-25 | $1.83 | $1.76 | $0.07 | 13,615.0 | -0.56% |
| 2024-04-24 | $1.79 | $1.77 | $0.02 | 1,554.0 | +0.56% |
| 2024-04-23 | $1.80 | $1.76 | $0.0359 | 4,620.0 | -0.56% |
| 2024-04-22 | $1.81 | $1.76 | $0.05 | 8,189.0 | -2.20% |
| 2024-04-19 | $1.87 | $1.75 | $0.12 | 22,917.0 | +1.68% |
| 2024-04-18 | $1.85 | $1.76 | $0.0899 | 23,683.0 | +2.87% |
| 2024-04-17 | $1.76 | $1.71 | $0.0495 | 39,824.0 | +1.16% |
| 2024-04-16 | $1.75 | $1.71 | $0.035 | 21,397.0 | -1.71% |
| 2024-04-15 | $1.76 | $1.73 | $0.03 | 40,769.0 | -0.57% |
| 2024-04-12 | $1.77 | $1.75 | $0.025 | 8,522.0 | -2.22% |
| 2024-04-11 | $1.83 | $1.79 | $0.04 | 7,269.0 | -1.64% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.85 | $1.63 | $0.22 | 141,268.0 | -2.55% |
| 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% |
CPS Technologies Corporation 주식 (CPSH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.25 | $2.52 | $0.73 | 817,762.0 | -15.14% |
| 2022-11 | $3.69 | $2.99 | $0.70 | 1,156,352.0 | +5.32% |
| 2022-10 | $3.30 | $2.79 | $0.5144 | 738,280.0 | +7.12% |
| 2022-09 | $3.47 | $2.72 | $0.75 | 967,160.0 | -13.00% |
| 2022-08 | $4.21 | $3.11 | $1.10 | 1,154,806.0 | -11.75% |
| 2022-07 | $3.78 | $3.03 | $0.7499 | 682,588.0 | +19.22% |
| 2022-06 | $3.70 | $2.80 | $0.90 | 1,246,402.0 | -12.78% |
| 2022-05 | $4.51 | $3.00 | $1.51 | 2,993,902.0 | +0.00% |
| 2022-04 | $5.85 | $3.28 | $2.57 | 4,790,319.0 | -32.44% |
| 2022-03 | $5.25 | $2.47 | $2.78 | 9,866,186.0 | +65.40% |
| 2022-02 | $3.59 | $2.77 | $0.82 | 1,322,303.0 | +0.64% |
| 2022-01 | $4.08 | $2.72 | $1.36 | 2,918,243.0 | -17.41% |
0.17%
0.48%
자본화:
|
볼륨(24시간):