Stockscreener 앱 받기
5.21
3.99%
0.20
시간 외 거래:
5.24
0.03
+0.58%
Cps Technologies Corporation 주식 (CPSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $5.25 | $4.91 | $0.34 | 331,389.0 | +3.99% |
| 2026-04-14 | $5.21 | $4.83 | $0.385 | 252,309.0 | +1.83% |
| 2026-04-13 | $4.99 | $4.70 | $0.29 | 159,243.0 | +4.24% |
| 2026-04-10 | $5.00 | $4.60 | $0.40 | 106,891.0 | -0.84% |
| 2026-04-09 | $4.85 | $4.50 | $0.35 | 178,757.0 | +4.62% |
| 2026-04-08 | $5.05 | $4.50 | $0.55 | 322,191.0 | -4.21% |
| 2026-04-07 | $5.03 | $4.59 | $0.435 | 314,331.0 | +1.50% |
| 2026-04-06 | $4.77 | $4.05 | $0.72 | 594,865.0 | +16.42% |
| 2026-04-02 | $4.18 | $3.81 | $0.37 | 85,870.0 | +2.29% |
| 2026-04-01 | $4.16 | $3.85 | $0.3097 | 242,644.0 | +5.08% |
| 2026-03-31 | $3.81 | $3.50 | $0.31 | 128,499.0 | +7.78% |
| 2026-03-30 | $3.81 | $3.43 | $0.38 | 181,434.0 | -3.61% |
| 2026-03-27 | $3.94 | $3.57 | $0.37 | 154,066.0 | -5.26% |
| 2026-03-26 | $4.09 | $3.78 | $0.3122 | 94,188.0 | -5.00% |
| 2026-03-25 | $4.16 | $3.91 | $0.2537 | 84,657.0 | +2.56% |
| 2026-03-24 | $4.06 | $3.78 | $0.28 | 168,936.0 | +3.17% |
| 2026-03-23 | $3.87 | $3.65 | $0.22 | 179,053.0 | +1.07% |
| 2026-03-20 | $3.88 | $3.61 | $0.27 | 147,536.0 | -3.86% |
| 2026-03-19 | $3.95 | $3.63 | $0.32 | 68,514.0 | +1.57% |
| 2026-03-18 | $4.07 | $3.81 | $0.26 | 67,391.0 | -2.05% |
| 2026-03-17 | $4.01 | $3.80 | $0.21 | 168,606.0 | +3.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $5.25 | $3.81 | $1.44 | 2,919,879.0 | +39.30% |
| 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 Corporation 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 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% |
2.16%
0.44%
자본화:
|
볼륨(24시간):