Stockscreener 앱 받기
8.16
3.43%
-0.29
시간 외 거래:
8.19
0.03
+0.37%
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $8.55 | $8.16 | $0.39 | 12,492.0 | -3.43% |
| 2025-11-03 | $8.58 | $8.15 | $0.43 | 28,341.0 | +0.60% |
| 2025-10-31 | $8.50 | $7.99 | $0.51 | 29,090.0 | +2.94% |
| 2025-10-30 | $8.42 | $7.94 | $0.48 | 38,183.0 | +5.15% |
| 2025-10-29 | $7.89 | $7.61 | $0.285 | 18,203.0 | -1.52% |
| 2025-10-28 | $8.20 | $7.68 | $0.52 | 51,100.0 | +0.90% |
| 2025-10-27 | $8.29 | $7.81 | $0.4756 | 18,731.0 | -3.58% |
| 2025-10-24 | $8.30 | $7.78 | $0.525 | 13,057.0 | +0.12% |
| 2025-10-23 | $8.32 | $7.88 | $0.445 | 25,207.0 | +1.00% |
| 2025-10-22 | $8.09 | $7.39 | $0.70 | 22,070.0 | +8.39% |
| 2025-10-21 | $7.89 | $7.39 | $0.50 | 29,982.0 | -5.38% |
| 2025-10-20 | $8.05 | $7.70 | $0.35 | 18,654.0 | -2.01% |
| 2025-10-17 | $8.20 | $7.95 | $0.2498 | 18,210.0 | -1.60% |
| 2025-10-16 | $8.28 | $7.95 | $0.335 | 32,791.0 | -0.12% |
| 2025-10-15 | $8.29 | $7.47 | $0.82 | 87,225.0 | +8.86% |
| 2025-10-14 | $7.80 | $7.44 | $0.36 | 24,938.0 | -3.37% |
| 2025-10-13 | $8.00 | $7.41 | $0.585 | 31,831.0 | +1.45% |
| 2025-10-10 | $8.36 | $7.60 | $0.76 | 44,711.0 | -3.43% |
| 2025-10-09 | $8.18 | $7.53 | $0.65 | 20,403.0 | +0.13% |
| 2025-10-08 | $7.93 | $7.83 | $0.10 | 10,677.0 | +0.00% |
| 2025-10-07 | $7.99 | $7.40 | $0.59 | 17,958.0 | +2.61% |
Consumer Portfolio Service Inc 주식 (CPSS) 연도별 가격 이력
이 심층 분석에서는 Consumer Portfolio Service Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPSS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Consumer Portfolio Service Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.58 | $8.15 | $0.43 | 53,325.0 | -2.86% |
| 2025-10 | $8.50 | $7.30 | $1.20 | 611,077.0 | +11.26% |
| 2025-09 | $8.94 | $6.67 | $2.27 | 464,773.0 | -5.51% |
| 2025-08 | $8.75 | $7.82 | $0.93 | 288,367.0 | +1.14% |
| 2025-07 | $10.22 | $7.80 | $2.42 | 344,624.0 | -19.63% |
| 2025-06 | $10.18 | $8.73 | $1.45 | 455,549.0 | +8.62% |
| 2025-05 | $10.01 | $8.51 | $1.50 | 256,127.0 | -1.95% |
| 2025-04 | $10.51 | $7.99 | $2.52 | 446,074.0 | +6.46% |
| 2025-03 | $10.50 | $8.16 | $2.34 | 377,371.0 | -13.30% |
| 2025-02 | $12.23 | $9.63 | $2.60 | 280,009.0 | -15.68% |
| 2025-01 | $12.73 | $10.54 | $2.19 | 693,960.0 | +9.21% |
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.38 | $10.05 | $1.33 | 502,315.0 | +2.80% |
| 2024-11 | $11.35 | $9.77 | $1.58 | 881,143.0 | +3.50% |
| 2024-10 | $10.13 | $9.07 | $1.06 | 429,465.0 | +6.72% |
| 2024-09 | $10.19 | $8.06 | $2.13 | 1,044,253.0 | +13.70% |
| 2024-08 | $9.64 | $8.04 | $1.60 | 817,907.0 | -12.79% |
| 2024-07 | $12.04 | $9.14 | $2.90 | 859,027.0 | -3.47% |
| 2024-06 | $10.30 | $7.88 | $2.42 | 876,594.0 | +18.36% |
| 2024-05 | $9.14 | $7.03 | $2.11 | 613,268.0 | -3.27% |
| 2024-04 | $9.32 | $7.54 | $1.78 | 629,776.0 | +13.23% |
| 2024-03 | $8.85 | $7.30 | $1.55 | 480,742.0 | -14.38% |
| 2024-02 | $9.50 | $8.16 | $1.34 | 272,426.0 | -3.39% |
| 2024-01 | $9.50 | $8.04 | $1.46 | 342,241.0 | -2.45% |
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.15 | $8.03 | $2.12 | 461,497.0 | -1.16% |
| 2023-11 | $10.32 | $9.26 | $1.06 | 345,251.0 | +2.49% |
| 2023-10 | $9.80 | $7.98 | $1.82 | 626,113.0 | +1.98% |
| 2023-09 | $10.43 | $8.26 | $2.17 | 599,483.0 | -2.16% |
| 2023-08 | $13.00 | $7.82 | $5.18 | 534,591.0 | -27.63% |
| 2023-07 | $13.74 | $10.52 | $3.22 | 515,127.0 | +9.77% |
| 2023-06 | $12.71 | $11.03 | $1.68 | 672,522.0 | +0.52% |
| 2023-05 | $11.91 | $9.37 | $2.54 | 694,467.0 | +11.53% |
| 2023-04 | $10.93 | $8.85 | $2.08 | 738,530.0 | -2.62% |
| 2023-03 | $11.80 | $8.96 | $2.83 | 1,087,200.0 | -3.35% |
| 2023-02 | $11.89 | $9.74 | $2.15 | 830,759.0 | +10.05% |
| 2023-01 | $10.15 | $8.19 | $1.96 | 594,716.0 | +13.56% |
0.65%
1.43%
자본화:
|
볼륨(24시간):