Stockscreener 앱 받기
4.67
3.31%
-0.16
Cps Technologies Corporation 주식 (CPSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $4.86 | $4.61 | $0.2502 | 95,665.0 | -3.31% |
| 2026-02-11 | $5.20 | $4.67 | $0.53 | 133,428.0 | -3.21% |
| 2026-02-10 | $5.11 | $4.80 | $0.3068 | 87,357.0 | +0.00% |
| 2026-02-09 | $5.21 | $4.90 | $0.31 | 153,304.0 | -2.16% |
| 2026-02-06 | $5.15 | $4.49 | $0.6601 | 348,494.0 | +15.91% |
| 2026-02-05 | $4.78 | $4.36 | $0.4199 | 242,431.0 | -7.37% |
| 2026-02-04 | $5.27 | $4.55 | $0.72 | 394,602.0 | -7.95% |
| 2026-02-03 | $5.73 | $5.06 | $0.6699 | 431,320.0 | -6.69% |
| 2026-02-02 | $5.58 | $5.14 | $0.4398 | 370,414.0 | +3.56% |
| 2026-01-30 | $6.14 | $5.24 | $0.90 | 893,847.0 | -13.31% |
| 2026-01-29 | $6.50 | $5.60 | $0.90 | 1,662,735.0 | -3.45% |
| 2026-01-28 | $6.85 | $5.92 | $0.93 | 1,758,851.0 | +13.93% |
| 2026-01-27 | $5.88 | $5.02 | $0.86 | 469,785.0 | +7.90% |
| 2026-01-26 | $5.70 | $5.11 | $0.59 | 359,925.0 | -6.32% |
| 2026-01-23 | $5.97 | $5.40 | $0.57 | 218,347.0 | -1.95% |
| 2026-01-22 | $5.98 | $5.46 | $0.5115 | 398,940.0 | -4.40% |
| 2026-01-21 | $6.05 | $5.21 | $0.845 | 764,988.0 | +10.26% |
| 2026-01-20 | $5.64 | $5.13 | $0.5099 | 565,534.0 | -1.29% |
| 2026-01-16 | $5.49 | $4.70 | $0.79 | 997,222.0 | +12.89% |
| 2026-01-15 | $5.23 | $4.44 | $0.786 | 844,126.0 | +6.18% |
| 2026-01-14 | $4.73 | $4.30 | $0.43 | 289,997.0 | -4.03% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $5.73 | $4.36 | $1.37 | 2,352,680.0 | -12.55% |
| 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% |
5.39%
0.47%
자본화:
|
볼륨(24시간):