Stockscreener 앱 받기
15.82
10.78%
1.54
시간 외 거래:
15.80
-0.02
-0.13%
Cpi Card Group Inc 주식 (PMTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $15.89 | $14.33 | $1.56 | 105,376.0 | +10.78% |
| 2025-12-04 | $14.28 | $13.91 | $0.3736 | 34,518.0 | +0.78% |
| 2025-12-03 | $14.36 | $13.70 | $0.6567 | 66,387.0 | +3.81% |
| 2025-12-02 | $13.79 | $13.19 | $0.6024 | 42,843.0 | +1.87% |
| 2025-12-01 | $13.49 | $13.03 | $0.46 | 35,231.0 | -0.81% |
| 2025-11-28 | $13.79 | $13.39 | $0.3971 | 15,204.0 | -1.24% |
| 2025-11-26 | $13.79 | $12.85 | $0.94 | 40,226.0 | +3.87% |
| 2025-11-25 | $13.21 | $12.46 | $0.745 | 51,957.0 | +6.81% |
| 2025-11-24 | $12.34 | $12.08 | $0.255 | 15,364.0 | +2.15% |
| 2025-11-21 | $12.46 | $11.65 | $0.8061 | 42,670.0 | +1.43% |
| 2025-11-20 | $12.39 | $11.76 | $0.6299 | 68,284.0 | +0.00% |
| 2025-11-19 | $12.59 | $11.63 | $0.955 | 87,865.0 | -4.80% |
| 2025-11-18 | $12.77 | $12.08 | $0.69 | 73,640.0 | +2.04% |
| 2025-11-17 | $12.92 | $12.07 | $0.8542 | 92,812.0 | -6.13% |
| 2025-11-14 | $13.59 | $13.00 | $0.585 | 45,394.0 | -1.73% |
| 2025-11-13 | $14.05 | $13.26 | $0.79 | 30,129.0 | -5.35% |
| 2025-11-12 | $14.22 | $13.88 | $0.34 | 30,625.0 | +0.50% |
| 2025-11-11 | $14.19 | $13.75 | $0.44 | 25,082.0 | +0.00% |
| 2025-11-10 | $14.94 | $13.90 | $1.04 | 74,403.0 | +1.16% |
| 2025-11-07 | $14.55 | $13.51 | $1.04 | 70,323.0 | -2.95% |
| 2025-11-06 | $14.40 | $13.97 | $0.43 | 79,408.0 | +0.11% |
| 2025-11-05 | $14.52 | $13.83 | $0.6899 | 55,134.0 | +2.27% |
Cpi Card Group Inc 주식 (PMTS) 연도별 가격 이력
이 심층 분석에서는 Cpi Card Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PMTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cpi Card Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cpi Card Group Inc 주식 (PMTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.89 | $13.03 | $2.86 | 389,731.0 | +17.10% |
| 2025-11 | $17.87 | $11.63 | $6.24 | 1,393,038.0 | -13.62% |
| 2025-10 | $18.31 | $14.89 | $3.42 | 1,057,309.0 | +3.30% |
| 2025-09 | $16.31 | $13.82 | $2.49 | 917,479.0 | -2.82% |
| 2025-08 | $19.41 | $12.52 | $6.89 | 1,792,300.0 | -19.73% |
| 2025-07 | $25.50 | $19.41 | $6.09 | 824,364.0 | -18.17% |
| 2025-06 | $24.04 | $21.21 | $2.83 | 1,093,838.0 | +6.56% |
| 2025-05 | $27.31 | $18.46 | $8.85 | 1,548,686.0 | -14.84% |
| 2025-04 | $29.89 | $21.42 | $8.47 | 719,182.0 | -10.39% |
| 2025-03 | $34.25 | $27.14 | $7.11 | 751,770.0 | -12.82% |
| 2025-02 | $33.69 | $27.52 | $6.17 | 464,357.0 | +16.30% |
| 2025-01 | $32.62 | $27.77 | $4.85 | 605,377.0 | -3.75% |
Cpi Card Group Inc 주식 (PMTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.19 | $30.71 | $4.48 | 711,853.0 | -5.57% |
| 2024-11 | $33.65 | $21.52 | $12.12 | 887,587.0 | +53.53% |
| 2024-10 | $24.39 | $21.50 | $2.89 | 755,311.0 | -22.75% |
| 2024-09 | $29.95 | $24.80 | $5.15 | 542,039.0 | -2.83% |
| 2024-08 | $29.37 | $22.46 | $6.91 | 726,576.0 | -2.35% |
| 2024-07 | $31.00 | $26.50 | $4.50 | 594,836.0 | +7.63% |
| 2024-06 | $28.95 | $25.50 | $3.45 | 514,445.0 | +4.05% |
| 2024-05 | $29.32 | $17.11 | $12.21 | 927,249.0 | +51.83% |
| 2024-04 | $19.49 | $16.08 | $3.41 | 486,157.0 | -3.42% |
| 2024-03 | $20.00 | $15.00 | $5.00 | 645,661.0 | -5.50% |
| 2024-02 | $20.90 | $16.99 | $3.91 | 369,426.0 | +3.56% |
| 2024-01 | $19.90 | $16.76 | $3.14 | 288,961.0 | -4.90% |
Cpi Card Group Inc 주식 (PMTS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.44 | $16.57 | $3.87 | 494,807.0 | +7.87% |
| 2023-11 | $18.29 | $12.65 | $5.64 | 713,496.0 | +7.49% |
| 2023-10 | $18.57 | $14.92 | $3.65 | 650,746.0 | -10.64% |
| 2023-09 | $21.42 | $17.30 | $4.12 | 496,263.0 | -10.40% |
| 2023-08 | $29.94 | $19.21 | $10.73 | 1,714,044.0 | -15.32% |
| 2023-07 | $24.45 | $20.27 | $4.18 | 1,263,944.0 | +4.99% |
| 2023-06 | $27.52 | $21.56 | $5.96 | 2,167,720.0 | -12.63% |
| 2023-05 | $43.64 | $25.33 | $18.31 | 1,762,173.0 | -36.45% |
| 2023-04 | $45.63 | $38.49 | $7.14 | 1,122,722.0 | -6.98% |
| 2023-03 | $45.95 | $31.25 | $14.70 | 1,814,602.0 | +39.48% |
| 2023-02 | $42.50 | $29.76 | $12.74 | 1,105,925.0 | -11.90% |
| 2023-01 | $40.83 | $32.22 | $8.61 | 1,171,429.0 | +1.52% |
5.11%
0.83%
자본화:
|
볼륨(24시간):