Stockscreener 앱 받기
11.25
0.44%
-0.05
시간 외 거래:
11.25
Composecure Inc 주식 (CMPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $11.26 | $11.07 | $0.19 | 435,372.0 | -0.44% |
| 2025-05-02 | $11.53 | $11.18 | $0.35 | 602,361.0 | +2.26% |
| 2025-05-01 | $11.13 | $10.82 | $0.31 | 479,396.0 | +0.55% |
| 2025-04-30 | $11.29 | $10.86 | $0.4349 | 537,628.0 | -2.22% |
| 2025-04-29 | $11.37 | $10.76 | $0.608 | 1,090,324.0 | +3.21% |
| 2025-04-28 | $10.94 | $10.67 | $0.265 | 505,502.0 | +0.93% |
| 2025-04-25 | $10.94 | $10.71 | $0.235 | 490,124.0 | -0.74% |
| 2025-04-24 | $10.95 | $10.77 | $0.1802 | 473,386.0 | +0.46% |
| 2025-04-23 | $11.04 | $10.65 | $0.39 | 597,893.0 | +2.08% |
| 2025-04-22 | $10.73 | $10.35 | $0.38 | 578,765.0 | +2.42% |
| 2025-04-21 | $10.65 | $10.25 | $0.40 | 560,963.0 | -2.82% |
| 2025-04-17 | $10.68 | $10.35 | $0.325 | 704,974.0 | +1.53% |
| 2025-04-16 | $10.58 | $10.23 | $0.35 | 481,679.0 | +0.38% |
| 2025-04-15 | $10.86 | $10.41 | $0.45 | 764,742.0 | -2.29% |
| 2025-04-14 | $10.90 | $10.50 | $0.398 | 476,282.0 | +1.95% |
| 2025-04-11 | $10.50 | $9.98 | $0.52 | 542,408.0 | +1.75% |
| 2025-04-10 | $10.51 | $9.99 | $0.52 | 668,283.0 | -1.90% |
| 2025-04-09 | $10.59 | $9.43 | $1.16 | 998,006.0 | +8.91% |
| 2025-04-08 | $10.41 | $9.51 | $0.90 | 867,135.0 | -3.69% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $11.53 | $10.82 | $0.71 | 1,952,501.0 | +2.37% |
| 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% |
1.80%
2.00%
자본화:
|
볼륨(24시간):