Stockscreener 앱 받기
9.28
0.86%
0.02
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $9.32 | $9.28 | $0.04 | 4,092.0 | +0.32% |
| 2026-08-20 | $9.32 | $9.19 | $0.13 | 13,530.0 | +0.22% |
| 2026-08-19 | $9.52 | $9.21 | $0.305 | 18,553.0 | +0.87% |
| 2026-08-18 | $9.38 | $9.15 | $0.2274 | 10,095.0 | -0.33% |
| 2026-08-17 | $9.67 | $9.07 | $0.60 | 16,097.0 | -3.36% |
| 2026-08-14 | $9.69 | $9.47 | $0.22 | 12,015.0 | -1.35% |
| 2026-08-13 | $9.65 | $9.34 | $0.31 | 16,058.0 | +1.26% |
| 2026-08-12 | $9.52 | $9.32 | $0.20 | 21,781.0 | +3.48% |
| 2026-08-11 | $9.36 | $9.18 | $0.175 | 9,259.0 | -0.54% |
| 2026-08-10 | $9.50 | $9.20 | $0.30 | 17,816.0 | -2.43% |
| 2026-08-07 | $9.53 | $9.36 | $0.17 | 13,674.0 | -0.94% |
| 2026-08-06 | $9.57 | $9.19 | $0.38 | 22,244.0 | +4.25% |
| 2026-08-05 | $9.50 | $9.18 | $0.32 | 13,049.0 | -1.40% |
| 2026-08-04 | $9.34 | $9.18 | $0.165 | 22,250.0 | -3.02% |
| 2026-08-03 | $9.60 | $9.26 | $0.345 | 13,164.0 | +3.00% |
| 2026-07-31 | $9.74 | $9.26 | $0.48 | 23,722.0 | -2.61% |
| 2026-07-30 | $9.63 | $9.50 | $0.13 | 17,269.0 | -0.52% |
| 2026-07-29 | $9.62 | $9.41 | $0.21 | 41,724.0 | +0.79% |
| 2026-07-28 | $9.60 | $9.35 | $0.25 | 16,532.0 | +2.97% |
| 2026-07-27 | $9.55 | $9.16 | $0.3806 | 20,996.0 | -1.90% |
| 2026-07-24 | $9.55 | $9.40 | $0.15 | 12,796.0 | +0.21% |
| 2026-07-23 | $9.43 | $9.09 | $0.34 | 15,536.0 | +1.73% |
| 2026-07-22 | $9.28 | $9.00 | $0.28 | 22,373.0 | +1.76% |
Consumer Portfolio Service Inc 주식 (CPSS) 연도별 가격 이력
이 심층 분석에서는 Consumer Portfolio Service Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPSS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Consumer Portfolio Service Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $9.69 | $9.07 | $0.62 | 223,677.0 | -0.32% |
| 2026-07 | $9.78 | $8.78 | $0.9949 | 471,397.0 | -2.87% |
| 2026-06 | $10.00 | $9.00 | $1.00 | 530,006.0 | -2.69% |
| 2026-05 | $10.49 | $9.12 | $1.37 | 659,370.0 | +8.59% |
| 2026-04 | $9.20 | $7.54 | $1.65 | 460,170.0 | +17.46% |
| 2026-03 | $8.43 | $7.46 | $0.97 | 467,116.0 | -4.57% |
| 2026-02 | $9.20 | $8.00 | $1.20 | 250,547.0 | -6.14% |
| 2026-01 | $9.57 | $7.82 | $1.75 | 350,103.0 | -7.50% |
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.73 | $8.03 | $1.70 | 442,269.0 | +12.45% |
| 2025-11 | $8.81 | $7.65 | $1.16 | 440,246.0 | -1.55% |
| 2025-10 | $8.50 | $7.30 | $1.20 | 611,077.0 | +11.26% |
| 2025-09 | $8.94 | $6.67 | $2.27 | 464,773.0 | -5.51% |
| 2025-08 | $8.75 | $7.82 | $0.93 | 288,367.0 | +1.14% |
| 2025-07 | $10.22 | $7.80 | $2.42 | 344,624.0 | -19.63% |
| 2025-06 | $10.18 | $8.73 | $1.45 | 455,549.0 | +8.62% |
| 2025-05 | $10.01 | $8.51 | $1.50 | 256,127.0 | -1.95% |
| 2025-04 | $10.51 | $7.99 | $2.52 | 446,074.0 | +6.46% |
| 2025-03 | $10.50 | $8.16 | $2.34 | 377,371.0 | -13.30% |
| 2025-02 | $12.23 | $9.63 | $2.60 | 280,009.0 | -15.68% |
| 2025-01 | $12.73 | $10.54 | $2.19 | 693,960.0 | +9.21% |
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.38 | $10.05 | $1.33 | 502,315.0 | +2.80% |
| 2024-11 | $11.35 | $9.77 | $1.58 | 881,143.0 | +3.50% |
| 2024-10 | $10.13 | $9.07 | $1.06 | 429,465.0 | +6.72% |
| 2024-09 | $10.19 | $8.06 | $2.13 | 1,044,253.0 | +13.70% |
| 2024-08 | $9.64 | $8.04 | $1.60 | 817,907.0 | -12.79% |
| 2024-07 | $12.04 | $9.14 | $2.90 | 859,027.0 | -3.47% |
| 2024-06 | $10.30 | $7.88 | $2.42 | 876,594.0 | +18.36% |
| 2024-05 | $9.14 | $7.03 | $2.11 | 613,268.0 | -3.27% |
| 2024-04 | $9.32 | $7.54 | $1.78 | 629,776.0 | +13.23% |
| 2024-03 | $8.85 | $7.30 | $1.55 | 480,742.0 | -14.38% |
| 2024-02 | $9.50 | $8.16 | $1.34 | 272,426.0 | -3.39% |
| 2024-01 | $9.50 | $8.04 | $1.46 | 342,241.0 | -2.45% |
1.21%
0.93%
자본화:
|
볼륨(24시간):