Stockscreener 앱 받기
0.8405
3.40%
-0.0296
시간 외 거래:
.84
-0.0005
-0.06%
Clps Inc 주식 (CLPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.9045 | $0.84 | $0.0645 | 25,796.0 | -3.40% |
| 2025-11-03 | $0.90 | $0.8558 | $0.0442 | 16,503.0 | -3.32% |
| 2025-10-31 | $0.931 | $0.87 | $0.061 | 21,038.0 | +2.52% |
| 2025-10-30 | $0.935 | $0.8558 | $0.0792 | 158,663.0 | +2.01% |
| 2025-10-29 | $0.8727 | $0.8558 | $0.0169 | 16,914.0 | -0.21% |
| 2025-10-28 | $0.90 | $0.857 | $0.043 | 74,453.0 | -2.00% |
| 2025-10-27 | $0.9295 | $0.8208 | $0.1087 | 282,845.0 | -8.33% |
| 2025-10-24 | $1.05 | $0.8902 | $0.1598 | 3,637,485.0 | +3.78% |
| 2025-10-23 | $0.95 | $0.925 | $0.025 | 22,324.0 | -0.54% |
| 2025-10-22 | $0.972 | $0.927 | $0.045 | 32,858.0 | -1.59% |
| 2025-10-21 | $1.00 | $0.94 | $0.06 | 23,634.0 | -0.53% |
| 2025-10-20 | $1.22 | $0.8902 | $0.3298 | 219,627.0 | -22.13% |
| 2025-10-17 | $1.33 | $1.21 | $0.12 | 127,869.0 | -24.69% |
| 2025-10-16 | $1.88 | $1.13 | $0.7499 | 1,444,170.0 | +35.56% |
| 2025-10-15 | $1.23 | $1.09 | $0.14 | 54,373.0 | +12.74% |
| 2025-10-14 | $1.10 | $1.01 | $0.09 | 1,935.0 | -3.64% |
| 2025-10-13 | $1.12 | $0.995 | $0.125 | 27,563.0 | +12.19% |
| 2025-10-10 | $1.03 | $0.9805 | $0.0495 | 8,292.0 | -1.09% |
| 2025-10-09 | $1.01 | $0.9807 | $0.0293 | 3,554.0 | -2.81% |
| 2025-10-08 | $1.03 | $0.98 | $0.0475 | 9,112.0 | +0.00% |
| 2025-10-07 | $1.02 | $0.9701 | $0.0499 | 5,175.0 | +0.01% |
Clps Inc 주식 (CLPS) 연도별 가격 이력
이 심층 분석에서는 Clps Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clps Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clps Inc 주식 (CLPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.9045 | $0.84 | $0.0645 | 68,095.0 | -6.61% |
| 2025-10 | $1.88 | $0.8208 | $1.06 | 6,214,551.0 | -11.76% |
| 2025-09 | $1.09 | $0.955 | $0.135 | 200,530.0 | -3.77% |
| 2025-08 | $1.06 | $0.9002 | $0.1598 | 149,070.0 | +17.32% |
| 2025-07 | $1.03 | $0.89 | $0.14 | 224,121.0 | -2.85% |
| 2025-06 | $1.08 | $0.8583 | $0.2217 | 250,395.0 | -2.09% |
| 2025-05 | $1.07 | $0.92 | $0.15 | 176,347.0 | -3.07% |
| 2025-04 | $1.19 | $0.9445 | $0.2455 | 269,043.0 | -14.78% |
| 2025-03 | $1.27 | $1.13 | $0.1408 | 202,319.0 | -0.86% |
| 2025-02 | $1.36 | $1.14 | $0.2198 | 381,378.0 | -7.93% |
| 2025-01 | $1.31 | $1.08 | $0.23 | 396,642.0 | +7.69% |
Clps Inc 주식 (CLPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.20 | $1.01 | $0.19 | 537,422.0 | +3.60% |
| 2024-11 | $1.70 | $0.80 | $0.90 | 1,219,595.0 | -19.04% |
| 2024-10 | $1.54 | $1.32 | $0.22 | 679,518.0 | -2.06% |
| 2024-09 | $1.43 | $1.01 | $0.42 | 511,502.0 | +12.90% |
| 2024-08 | $1.27 | $0.682 | $0.588 | 457,433.0 | +47.62% |
| 2024-07 | $0.9701 | $0.676 | $0.2941 | 399,732.0 | -4.66% |
| 2024-06 | $0.99 | $0.881 | $0.109 | 206,180.0 | -4.23% |
| 2024-05 | $1.00 | $0.8851 | $0.1149 | 112,607.0 | -4.17% |
| 2024-04 | $1.10 | $0.8851 | $0.2107 | 293,322.0 | -6.81% |
| 2024-03 | $1.15 | $0.9303 | $0.2197 | 309,364.0 | +3.01% |
| 2024-02 | $1.16 | $0.89 | $0.2748 | 253,522.0 | +0.00% |
| 2024-01 | $1.09 | $0.942 | $0.1522 | 286,501.0 | -3.85% |
Clps Inc 주식 (CLPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.24 | $1.02 | $0.22 | 476,724.0 | -18.75% |
| 2023-11 | $1.33 | $0.918 | $0.412 | 1,187,750.0 | +40.43% |
| 2023-10 | $1.04 | $0.88 | $0.16 | 300,134.0 | -11.50% |
| 2023-09 | $1.09 | $0.9009 | $0.1891 | 543,205.0 | +1.98% |
| 2023-08 | $1.12 | $0.955 | $0.165 | 360,115.0 | -3.02% |
| 2023-07 | $1.28 | $0.98 | $0.30 | 1,093,367.0 | -11.74% |
| 2023-06 | $1.42 | $1.05 | $0.37 | 652,145.0 | -10.61% |
| 2023-05 | $1.34 | $1.07 | $0.27 | 1,570,810.0 | +15.79% |
| 2023-04 | $1.22 | $1.06 | $0.16 | 297,513.0 | +1.79% |
| 2023-03 | $1.43 | $1.09 | $0.34 | 359,402.0 | -17.04% |
| 2023-02 | $1.55 | $1.30 | $0.25 | 287,233.0 | -8.78% |
| 2023-01 | $1.77 | $1.07 | $0.6949 | 931,668.0 | +32.14% |
8.51%
3.37%
자본화:
|
볼륨(24시간):