Stockscreener 앱 받기
7.70
0.26%
0.02
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $7.84 | $7.62 | $0.225 | 7,994.0 | +0.26% |
| 2026-03-18 | $8.00 | $7.66 | $0.3392 | 16,234.0 | -4.60% |
| 2026-03-17 | $8.29 | $8.01 | $0.28 | 18,578.0 | +0.88% |
| 2026-03-16 | $8.20 | $7.59 | $0.61 | 77,340.0 | +5.98% |
| 2026-03-13 | $7.68 | $7.46 | $0.225 | 36,091.0 | -0.53% |
| 2026-03-12 | $7.63 | $7.46 | $0.17 | 19,266.0 | +0.13% |
| 2026-03-11 | $7.91 | $7.55 | $0.36 | 21,196.0 | -2.07% |
| 2026-03-10 | $8.23 | $7.72 | $0.51 | 21,495.0 | -6.65% |
| 2026-03-09 | $8.27 | $7.90 | $0.37 | 18,606.0 | +3.37% |
| 2026-03-06 | $8.03 | $7.96 | $0.073 | 10,922.0 | -1.11% |
| 2026-03-05 | $8.35 | $8.08 | $0.27 | 8,244.0 | -3.80% |
| 2026-03-04 | $8.43 | $8.31 | $0.12 | 7,234.0 | +1.82% |
| 2026-03-03 | $8.37 | $7.99 | $0.38 | 8,915.0 | +1.23% |
| 2026-03-02 | $8.30 | $8.14 | $0.16 | 10,576.0 | +0.74% |
| 2026-02-27 | $8.44 | $8.10 | $0.335 | 13,704.0 | -3.91% |
| 2026-02-26 | $8.50 | $8.24 | $0.255 | 6,825.0 | -0.59% |
| 2026-02-25 | $8.48 | $8.08 | $0.40 | 11,547.0 | +5.47% |
| 2026-02-24 | $8.22 | $8.00 | $0.225 | 7,453.0 | +0.00% |
| 2026-02-23 | $8.32 | $8.04 | $0.28 | 11,195.0 | -3.31% |
| 2026-02-20 | $8.49 | $8.31 | $0.175 | 7,335.0 | -1.48% |
| 2026-02-19 | $8.48 | $8.27 | $0.21 | 8,709.0 | +0.24% |
| 2026-02-18 | $8.49 | $8.33 | $0.1559 | 8,179.0 | +0.72% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $8.43 | $7.46 | $0.97 | 290,685.0 | -4.94% |
| 2026-02 | $9.20 | $8.00 | $1.20 | 250,547.0 | -6.14% |
| 2026-01 | $9.57 | $7.82 | $1.75 | 350,103.0 | -7.50% |
Consumer Portfolio Service Inc 주식 (CPSS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.73 | $8.03 | $1.70 | 442,269.0 | +12.45% |
| 2025-11 | $8.81 | $7.65 | $1.16 | 440,246.0 | -1.55% |
| 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% |
0.85%
1.33%
자본화:
|
볼륨(24시간):