Stockscreener 앱 받기
15.53
0.26%
-0.04
시간 외 거래:
15.53
Core Molding Technologies 주식 (CMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $15.75 | $15.46 | $0.2871 | 27,751.0 | -0.26% |
| 2025-05-02 | $15.78 | $15.34 | $0.4435 | 31,049.0 | +2.30% |
| 2025-05-01 | $15.40 | $14.95 | $0.45 | 32,032.0 | -1.04% |
| 2025-04-30 | $15.39 | $14.69 | $0.6999 | 34,231.0 | +3.15% |
| 2025-04-29 | $15.37 | $14.90 | $0.47 | 32,273.0 | -1.19% |
| 2025-04-28 | $15.32 | $14.97 | $0.35 | 15,605.0 | +0.00% |
| 2025-04-25 | $15.27 | $14.99 | $0.28 | 15,106.0 | -1.05% |
| 2025-04-24 | $15.36 | $15.06 | $0.3047 | 18,352.0 | +1.46% |
| 2025-04-23 | $15.43 | $14.89 | $0.54 | 38,958.0 | -1.05% |
| 2025-04-22 | $15.37 | $15.03 | $0.34 | 21,048.0 | +0.73% |
| 2025-04-21 | $15.19 | $14.79 | $0.3999 | 26,474.0 | -0.72% |
| 2025-04-17 | $15.38 | $15.06 | $0.325 | 27,865.0 | +0.80% |
| 2025-04-16 | $15.19 | $14.84 | $0.35 | 23,875.0 | +0.80% |
| 2025-04-15 | $15.18 | $14.88 | $0.2923 | 25,659.0 | +0.20% |
| 2025-04-14 | $15.40 | $14.85 | $0.55 | 32,864.0 | -1.06% |
| 2025-04-11 | $15.33 | $14.69 | $0.64 | 19,122.0 | +2.03% |
| 2025-04-10 | $15.21 | $14.35 | $0.86 | 31,737.0 | -1.07% |
| 2025-04-09 | $15.57 | $14.06 | $1.51 | 53,235.0 | +5.88% |
| 2025-04-08 | $14.83 | $13.99 | $0.84 | 51,720.0 | -3.69% |
| 2025-04-07 | $15.34 | $14.25 | $1.09 | 53,003.0 | -2.14% |
Core Molding Technologies 주식 (CMT) 연도별 가격 이력
이 심층 분석에서는 Core Molding Technologies 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Core Molding Technologies 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Core Molding Technologies 주식 (CMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.78 | $14.95 | $0.83 | 118,583.0 | +0.98% |
| 2025-04 | $15.78 | $13.99 | $1.79 | 716,203.0 | +1.18% |
| 2025-03 | $15.29 | $12.25 | $3.04 | 878,295.0 | +10.71% |
| 2025-02 | $14.65 | $13.00 | $1.65 | 697,871.0 | -7.04% |
| 2025-01 | $16.79 | $14.23 | $2.56 | 873,174.0 | -10.70% |
Core Molding Technologies 주식 (CMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.22 | $15.51 | $1.71 | 856,335.0 | -0.79% |
| 2024-11 | $17.95 | $15.05 | $2.90 | 803,835.0 | +9.90% |
| 2024-10 | $17.52 | $15.05 | $2.46 | 698,985.0 | -12.55% |
| 2024-09 | $18.65 | $16.71 | $1.94 | 734,594.0 | -3.59% |
| 2024-08 | $18.71 | $15.50 | $3.21 | 931,446.0 | -3.25% |
| 2024-07 | $19.20 | $14.64 | $4.56 | 932,689.0 | +15.75% |
| 2024-06 | $19.39 | $15.70 | $3.69 | 697,108.0 | -17.15% |
| 2024-05 | $21.00 | $17.67 | $3.33 | 781,210.0 | +6.77% |
| 2024-04 | $19.97 | $17.04 | $2.93 | 963,479.0 | -4.81% |
| 2024-03 | $20.30 | $17.94 | $2.36 | 1,077,861.0 | +3.05% |
| 2024-02 | $18.95 | $16.18 | $2.77 | 845,176.0 | +6.18% |
| 2024-01 | $18.73 | $16.69 | $2.04 | 1,441,172.0 | -6.64% |
Core Molding Technologies 주식 (CMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.84 | $17.23 | $2.61 | 2,189,602.0 | +3.00% |
| 2023-11 | $26.50 | $16.00 | $10.50 | 2,939,402.0 | -29.67% |
| 2023-10 | $30.09 | $25.20 | $4.89 | 2,035,996.0 | -10.21% |
| 2023-09 | $29.15 | $24.21 | $4.94 | 1,910,674.0 | +5.09% |
| 2023-08 | $28.34 | $22.10 | $6.24 | 1,685,045.0 | +12.40% |
| 2023-07 | $24.40 | $21.57 | $2.83 | 1,124,790.0 | +6.02% |
| 2023-06 | $22.85 | $18.22 | $4.63 | 2,087,676.0 | +23.71% |
| 2023-05 | $20.72 | $17.39 | $3.33 | 1,526,008.0 | -1.92% |
| 2023-04 | $19.68 | $17.76 | $1.92 | 1,095,454.0 | +4.22% |
| 2023-03 | $18.27 | $14.83 | $3.44 | 1,733,705.0 | +7.02% |
| 2023-02 | $17.20 | $14.29 | $2.91 | 1,053,884.0 | +7.76% |
| 2023-01 | $15.69 | $12.66 | $3.03 | 804,268.0 | +20.09% |
2.04%
0.11%
자본화:
|
볼륨(24시간):