Stockscreener 앱 받기
5.16
1.38%
0.07
시간 외 거래:
5.19
0.03
+0.58%
Cpi Aerostructures Inc 주식 (CVU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $5.22 | $4.99 | $0.235 | 27,155.0 | +1.38% |
| 2026-09-03 | $5.30 | $5.00 | $0.30 | 41,225.0 | -1.17% |
| 2026-09-02 | $5.26 | $5.03 | $0.23 | 27,058.0 | +1.18% |
| 2026-09-01 | $5.27 | $5.09 | $0.18 | 145,678.0 | -2.86% |
| 2026-08-31 | $5.37 | $5.20 | $0.165 | 54,726.0 | -3.14% |
| 2026-08-28 | $5.49 | $5.34 | $0.15 | 44,369.0 | +1.31% |
| 2026-08-27 | $5.37 | $5.26 | $0.11 | 33,750.0 | +0.95% |
| 2026-08-26 | $5.40 | $5.28 | $0.12 | 62,404.0 | -1.12% |
| 2026-08-25 | $5.44 | $5.28 | $0.157 | 29,057.0 | -0.37% |
| 2026-08-24 | $5.62 | $5.33 | $0.2899 | 67,915.0 | -0.37% |
| 2026-08-21 | $5.48 | $5.30 | $0.1819 | 63,199.0 | -0.92% |
| 2026-08-20 | $5.67 | $5.33 | $0.34 | 86,572.0 | -4.06% |
| 2026-08-19 | $5.79 | $5.45 | $0.34 | 67,241.0 | +2.16% |
| 2026-08-18 | $5.79 | $5.46 | $0.3391 | 29,803.0 | -3.14% |
| 2026-08-17 | $5.92 | $5.55 | $0.3713 | 100,485.0 | -2.22% |
| 2026-08-14 | $5.98 | $5.70 | $0.28 | 174,804.0 | +3.53% |
| 2026-08-13 | $5.73 | $5.46 | $0.279 | 86,197.0 | +3.28% |
| 2026-08-12 | $5.56 | $5.36 | $0.20 | 49,641.0 | -0.18% |
| 2026-08-11 | $5.49 | $5.13 | $0.356 | 39,875.0 | +4.57% |
| 2026-08-10 | $5.36 | $5.19 | $0.17 | 51,453.0 | +1.55% |
| 2026-08-07 | $5.24 | $4.94 | $0.295 | 71,008.0 | +0.39% |
| 2026-08-06 | $5.22 | $4.99 | $0.23 | 50,173.0 | +3.83% |
Cpi Aerostructures Inc 주식 (CVU) 연도별 가격 이력
이 심층 분석에서는 Cpi Aerostructures Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cpi Aerostructures Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cpi Aerostructures Inc 주식 (CVU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $5.30 | $4.99 | $0.31 | 268,271.0 | -1.53% |
| 2026-08 | $5.98 | $4.82 | $1.16 | 1,282,122.0 | +4.80% |
| 2026-07 | $5.64 | $4.31 | $1.33 | 1,765,871.0 | -3.66% |
| 2026-06 | $5.38 | $4.65 | $0.7334 | 1,492,292.0 | -0.76% |
| 2026-05 | $5.33 | $3.59 | $1.74 | 2,416,315.0 | +45.28% |
| 2026-04 | $3.81 | $3.11 | $0.70 | 1,675,267.0 | -8.16% |
| 2026-03 | $5.40 | $3.53 | $1.87 | 3,577,830.0 | -5.08% |
| 2026-02 | $4.31 | $3.53 | $0.78 | 1,071,584.0 | +5.90% |
| 2026-01 | $4.63 | $3.81 | $0.8213 | 3,058,878.0 | -1.52% |
Cpi Aerostructures Inc 주식 (CVU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.94 | $2.69 | $1.25 | 3,818,542.0 | +34.16% |
| 2025-11 | $2.94 | $2.02 | $0.92 | 4,776,165.0 | +12.85% |
| 2025-10 | $4.65 | $2.20 | $2.45 | 119,033,577.0 | -1.19% |
| 2025-09 | $2.60 | $2.37 | $0.235 | 811,875.0 | +0.80% |
| 2025-08 | $3.52 | $2.35 | $1.17 | 918,732.0 | -26.90% |
| 2025-07 | $3.62 | $3.25 | $0.3699 | 400,730.0 | -2.29% |
| 2025-06 | $3.53 | $2.83 | $0.70 | 724,404.0 | +16.28% |
| 2025-05 | $3.65 | $2.78 | $0.8699 | 949,874.0 | -6.52% |
| 2025-04 | $3.61 | $3.05 | $0.56 | 763,798.0 | -7.20% |
| 2025-03 | $3.82 | $3.05 | $0.7686 | 817,414.0 | -7.71% |
| 2025-02 | $5.05 | $3.56 | $1.49 | 1,269,043.0 | -21.67% |
| 2025-01 | $5.85 | $4.04 | $1.81 | 2,456,236.0 | +18.52% |
Cpi Aerostructures Inc 주식 (CVU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.15 | $3.53 | $0.62 | 692,155.0 | +6.82% |
| 2024-11 | $4.06 | $2.85 | $1.21 | 851,317.0 | +14.41% |
| 2024-10 | $3.55 | $3.00 | $0.55 | 641,468.0 | -3.20% |
| 2024-09 | $3.54 | $2.80 | $0.7436 | 774,967.0 | +14.67% |
| 2024-08 | $3.11 | $2.23 | $0.88 | 1,410,552.0 | +22.45% |
| 2024-07 | $2.51 | $2.16 | $0.35 | 396,499.0 | -0.81% |
| 2024-06 | $2.48 | $2.22 | $0.2644 | 288,875.0 | +5.56% |
| 2024-05 | $2.88 | $2.27 | $0.61 | 1,275,989.0 | -11.36% |
| 2024-04 | $2.94 | $2.21 | $0.725 | 2,329,396.0 | +12.82% |
| 2024-03 | $2.75 | $2.23 | $0.52 | 517,596.0 | -7.87% |
| 2024-02 | $2.89 | $2.35 | $0.54 | 545,546.0 | -5.93% |
| 2024-01 | $2.90 | $2.35 | $0.55 | 912,096.0 | +0.00% |
3.90%
2.51%
자본화:
|
볼륨(24시간):