Stockscreener 앱 받기
8.475
0.30%
0.025
시간 외 거래:
8.44
-0.035
-0.41%
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $8.53 | $8.44 | $0.09 | 18,703.0 | +0.30% |
| 2026-04-14 | $8.50 | $8.30 | $0.20 | 35,965.0 | -0.12% |
| 2026-04-13 | $8.46 | $8.11 | $0.35 | 14,357.0 | +2.67% |
| 2026-04-10 | $8.32 | $7.88 | $0.4357 | 12,635.0 | -1.32% |
| 2026-04-09 | $8.39 | $7.72 | $0.6699 | 16,602.0 | +5.43% |
| 2026-04-08 | $8.02 | $7.84 | $0.175 | 24,673.0 | +3.39% |
| 2026-04-07 | $7.76 | $7.54 | $0.215 | 21,242.0 | -1.03% |
| 2026-04-06 | $7.80 | $7.74 | $0.06 | 16,135.0 | +0.00% |
| 2026-04-02 | $7.75 | $7.60 | $0.15 | 9,538.0 | +0.00% |
| 2026-04-01 | $7.76 | $7.70 | $0.065 | 6,412.0 | +0.13% |
| 2026-03-31 | $7.92 | $7.63 | $0.29 | 13,449.0 | -0.64% |
| 2026-03-30 | $7.87 | $7.57 | $0.30 | 16,972.0 | +2.37% |
| 2026-03-27 | $7.70 | $7.60 | $0.10 | 8,498.0 | -2.19% |
| 2026-03-26 | $7.84 | $7.61 | $0.2344 | 13,077.0 | +1.97% |
| 2026-03-25 | $7.98 | $7.62 | $0.36 | 17,230.0 | -1.30% |
| 2026-03-24 | $7.83 | $7.68 | $0.15 | 13,838.0 | +0.00% |
| 2026-03-23 | $8.35 | $7.63 | $0.723 | 43,186.0 | -1.91% |
| 2026-03-20 | $7.88 | $7.50 | $0.38 | 58,175.0 | +2.21% |
| 2026-03-19 | $7.84 | $7.62 | $0.225 | 7,994.0 | +0.26% |
| 2026-03-18 | $8.00 | $7.66 | $0.3392 | 16,234.0 | -4.60% |
| 2026-03-17 | $8.29 | $8.01 | $0.28 | 18,578.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $8.53 | $7.54 | $0.985 | 194,965.0 | +9.64% |
| 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% |
0.12%
6.81%
자본화:
|
볼륨(24시간):