Stockscreener 앱 받기
9.65
0.73%
0.07
시간 외 거래:
9.63
-0.02
-0.21%
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $9.68 | $9.47 | $0.21 | 32,282.0 | +0.73% |
| 2026-06-16 | $9.88 | $9.42 | $0.4624 | 55,029.0 | +0.00% |
| 2026-06-15 | $9.58 | $9.30 | $0.28 | 9,575.0 | +0.52% |
| 2026-06-12 | $9.65 | $9.43 | $0.2249 | 16,462.0 | -0.52% |
| 2026-06-11 | $9.71 | $9.03 | $0.6772 | 14,911.0 | -0.73% |
| 2026-06-10 | $9.69 | $9.16 | $0.53 | 32,551.0 | +4.44% |
| 2026-06-09 | $9.55 | $9.12 | $0.43 | 11,089.0 | +2.67% |
| 2026-06-08 | $9.52 | $9.00 | $0.515 | 20,159.0 | -4.56% |
| 2026-06-05 | $9.69 | $9.16 | $0.53 | 18,834.0 | +2.17% |
| 2026-06-04 | $9.26 | $9.23 | $0.03 | 4,145.0 | +0.87% |
| 2026-06-03 | $9.43 | $9.04 | $0.39 | 22,822.0 | -3.48% |
| 2026-06-02 | $9.79 | $9.38 | $0.4116 | 12,217.0 | -3.07% |
| 2026-06-01 | $9.90 | $9.62 | $0.28 | 8,446.0 | -0.81% |
| 2026-05-29 | $9.86 | $9.75 | $0.11 | 9,849.0 | +0.20% |
| 2026-05-28 | $9.85 | $9.62 | $0.235 | 17,491.0 | +1.13% |
| 2026-05-27 | $9.79 | $9.47 | $0.32 | 13,172.0 | +1.46% |
| 2026-05-26 | $9.64 | $9.50 | $0.14 | 33,749.0 | +0.21% |
| 2026-05-22 | $9.86 | $9.57 | $0.29 | 12,673.0 | -2.84% |
| 2026-05-21 | $9.97 | $9.72 | $0.25 | 18,953.0 | -0.51% |
| 2026-05-20 | $10.25 | $9.76 | $0.49 | 80,970.0 | -3.88% |
| 2026-05-19 | $10.34 | $10.22 | $0.11 | 14,272.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $9.90 | $9.00 | $0.90 | 290,804.0 | -2.13% |
| 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% |
1.97%
0.35%
자본화:
|
볼륨(24시간):