Stockscreener 앱 받기
17.96
2.45%
0.43
Composecure Inc 주식 (CMPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $18.00 | $17.57 | $0.43 | 1,413,460.0 | +2.45% |
| 2025-08-08 | $17.54 | $15.00 | $2.54 | 4,118,329.0 | +21.74% |
| 2025-08-07 | $14.51 | $14.05 | $0.46 | 617,667.0 | +0.21% |
| 2025-08-06 | $14.45 | $14.09 | $0.36 | 564,154.0 | +1.63% |
| 2025-08-05 | $14.23 | $13.94 | $0.29 | 564,168.0 | -0.07% |
| 2025-08-04 | $14.22 | $13.92 | $0.30 | 795,471.0 | +2.02% |
| 2025-08-01 | $14.05 | $13.68 | $0.375 | 939,218.0 | -2.39% |
| 2025-07-31 | $14.26 | $13.80 | $0.455 | 1,153,920.0 | +2.67% |
| 2025-07-30 | $14.04 | $13.79 | $0.25 | 765,258.0 | +0.29% |
| 2025-07-29 | $14.44 | $13.79 | $0.65 | 708,526.0 | -3.43% |
| 2025-07-28 | $14.51 | $14.20 | $0.31 | 1,052,866.0 | +0.07% |
| 2025-07-25 | $14.78 | $14.24 | $0.5399 | 651,976.0 | -1.79% |
| 2025-07-24 | $14.83 | $14.53 | $0.30 | 450,158.0 | -2.02% |
| 2025-07-23 | $14.90 | $14.54 | $0.37 | 333,775.0 | +2.13% |
| 2025-07-22 | $14.98 | $14.52 | $0.46 | 764,706.0 | -3.39% |
| 2025-07-21 | $15.08 | $14.79 | $0.295 | 798,158.0 | +0.60% |
| 2025-07-18 | $15.20 | $14.83 | $0.37 | 432,914.0 | -0.20% |
| 2025-07-17 | $15.08 | $14.58 | $0.50 | 684,245.0 | +2.67% |
| 2025-07-16 | $14.63 | $14.28 | $0.35 | 711,048.0 | +2.17% |
| 2025-07-15 | $14.46 | $14.23 | $0.2299 | 456,352.0 | -0.49% |
Composecure Inc 주식 (CMPO) 연도별 가격 이력
이 심층 분석에서는 Composecure Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMPO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Composecure Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Composecure Inc 주식 (CMPO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $18.00 | $13.68 | $4.32 | 10,425,927.0 | +26.39% |
| 2025-07 | $15.20 | $13.79 | $1.41 | 14,193,051.0 | +0.85% |
| 2025-06 | $14.61 | $13.35 | $1.26 | 16,510,443.0 | +2.77% |
| 2025-05 | $14.00 | $10.82 | $3.18 | 18,516,731.0 | +24.75% |
| 2025-04 | $11.37 | $9.24 | $2.13 | 15,955,007.0 | +1.10% |
| 2025-03 | $13.71 | $10.28 | $3.44 | 23,687,487.0 | -18.52% |
| 2025-02 | $17.71 | $12.10 | $5.61 | 22,174,650.0 | -16.31% |
| 2025-01 | $16.42 | $13.60 | $2.82 | 18,262,194.0 | +3.98% |
Composecure Inc 주식 (CMPO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.03 | $15.26 | $1.77 | 15,878,092.0 | -1.88% |
| 2024-11 | $16.38 | $12.50 | $3.88 | 17,888,347.0 | +5.56% |
| 2024-10 | $15.76 | $13.42 | $2.34 | 18,246,686.0 | +7.77% |
| 2024-09 | $14.20 | $11.25 | $2.95 | 24,330,574.0 | +19.52% |
| 2024-08 | $11.97 | $7.32 | $4.65 | 26,018,907.0 | +43.93% |
| 2024-07 | $8.36 | $6.81 | $1.55 | 7,022,298.0 | +19.85% |
| 2024-06 | $6.87 | $5.98 | $0.887 | 4,103,188.0 | +7.17% |
| 2024-05 | $8.16 | $6.24 | $1.92 | 8,032,127.0 | -8.71% |
| 2024-04 | $7.49 | $6.35 | $1.14 | 4,632,937.0 | -3.87% |
| 2024-03 | $7.45 | $4.61 | $2.84 | 6,696,483.0 | +49.38% |
| 2024-02 | $5.26 | $4.63 | $0.63 | 2,653,808.0 | -3.97% |
| 2024-01 | $5.90 | $4.99 | $0.91 | 2,512,087.0 | -6.67% |
Composecure Inc 주식 (CMPO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.60 | $4.80 | $0.80 | 2,611,164.0 | +8.22% |
| 2023-11 | $6.24 | $4.64 | $1.60 | 1,916,523.0 | -17.25% |
| 2023-10 | $6.64 | $5.62 | $1.02 | 1,788,478.0 | -6.51% |
| 2023-09 | $6.79 | $6.11 | $0.68 | 2,397,816.0 | +2.71% |
| 2023-08 | $7.42 | $6.06 | $1.36 | 4,462,471.0 | -15.36% |
| 2023-07 | $7.45 | $6.75 | $0.6999 | 2,432,357.0 | +8.16% |
| 2023-06 | $7.29 | $6.53 | $0.76 | 4,148,250.0 | -0.44% |
| 2023-05 | $7.56 | $6.52 | $1.04 | 4,360,106.0 | -8.13% |
| 2023-04 | $7.90 | $7.06 | $0.84 | 3,651,414.0 | +1.90% |
| 2023-03 | $7.54 | $5.77 | $1.77 | 5,794,595.0 | +6.51% |
| 2023-02 | $7.13 | $6.00 | $1.13 | 3,822,335.0 | +8.65% |
| 2023-01 | $6.59 | $4.51 | $2.08 | 3,966,206.0 | +29.53% |
0.82%
0.28%
자본화:
|
볼륨(24시간):