Stockscreener 앱 받기
14.30
2.99%
-0.44
시간 외 거래:
14.36
0.06
+0.42%
Cpi Card Group Inc 주식 (PMTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $14.83 | $14.22 | $0.613 | 29,306.0 | -2.99% |
| 2025-09-04 | $14.75 | $14.29 | $0.46 | 33,013.0 | +1.66% |
| 2025-09-03 | $15.17 | $14.40 | $0.77 | 27,390.0 | -4.73% |
| 2025-09-02 | $15.89 | $15.00 | $0.89 | 29,611.0 | -2.31% |
| 2025-08-29 | $15.95 | $15.49 | $0.46 | 26,527.0 | -1.02% |
| 2025-08-28 | $15.92 | $15.37 | $0.55 | 43,456.0 | +1.42% |
| 2025-08-27 | $16.36 | $15.51 | $0.849 | 27,383.0 | -3.72% |
| 2025-08-26 | $16.16 | $15.52 | $0.64 | 30,424.0 | +3.07% |
| 2025-08-25 | $15.74 | $15.28 | $0.4559 | 32,883.0 | +0.45% |
| 2025-08-22 | $15.71 | $14.87 | $0.8435 | 60,609.0 | +5.70% |
| 2025-08-21 | $15.24 | $14.68 | $0.56 | 24,674.0 | -1.07% |
| 2025-08-20 | $15.71 | $14.79 | $0.92 | 40,315.0 | -1.91% |
| 2025-08-19 | $15.85 | $15.13 | $0.72 | 45,151.0 | -2.75% |
| 2025-08-18 | $16.16 | $15.48 | $0.675 | 63,719.0 | +0.00% |
| 2025-08-15 | $15.76 | $15.01 | $0.75 | 82,098.0 | -0.70% |
| 2025-08-14 | $16.58 | $15.70 | $0.88 | 87,448.0 | -2.39% |
| 2025-08-13 | $17.12 | $16.00 | $1.12 | 75,387.0 | +0.28% |
| 2025-08-12 | $16.26 | $13.80 | $2.46 | 279,082.0 | +16.89% |
| 2025-08-11 | $14.49 | $13.41 | $1.08 | 196,880.0 | +3.70% |
| 2025-08-08 | $13.98 | $12.52 | $1.46 | 508,514.0 | -28.84% |
Cpi Card Group Inc 주식 (PMTS) 연도별 가격 이력
이 심층 분석에서는 Cpi Card Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PMTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cpi Card Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cpi Card Group Inc 주식 (PMTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $15.89 | $14.22 | $1.67 | 148,626.0 | -8.22% |
| 2025-08 | $19.41 | $12.52 | $6.89 | 1,792,300.0 | -19.73% |
| 2025-07 | $25.50 | $19.41 | $6.09 | 824,364.0 | -18.17% |
| 2025-06 | $24.04 | $21.21 | $2.83 | 1,093,838.0 | +6.56% |
| 2025-05 | $27.31 | $18.46 | $8.85 | 1,548,686.0 | -14.84% |
| 2025-04 | $29.89 | $21.42 | $8.47 | 719,182.0 | -10.39% |
| 2025-03 | $34.25 | $27.14 | $7.11 | 751,770.0 | -12.82% |
| 2025-02 | $33.69 | $27.52 | $6.17 | 464,357.0 | +16.30% |
| 2025-01 | $32.62 | $27.77 | $4.85 | 605,377.0 | -3.75% |
Cpi Card Group Inc 주식 (PMTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.19 | $30.71 | $4.48 | 711,853.0 | -5.57% |
| 2024-11 | $33.65 | $21.52 | $12.12 | 887,587.0 | +53.53% |
| 2024-10 | $24.39 | $21.50 | $2.89 | 755,311.0 | -22.75% |
| 2024-09 | $29.95 | $24.80 | $5.15 | 542,039.0 | -2.83% |
| 2024-08 | $29.37 | $22.46 | $6.91 | 726,576.0 | -2.35% |
| 2024-07 | $31.00 | $26.50 | $4.50 | 594,836.0 | +7.63% |
| 2024-06 | $28.95 | $25.50 | $3.45 | 514,445.0 | +4.05% |
| 2024-05 | $29.32 | $17.11 | $12.21 | 927,249.0 | +51.83% |
| 2024-04 | $19.49 | $16.08 | $3.41 | 486,157.0 | -3.42% |
| 2024-03 | $20.00 | $15.00 | $5.00 | 645,661.0 | -5.50% |
| 2024-02 | $20.90 | $16.99 | $3.91 | 369,426.0 | +3.56% |
| 2024-01 | $19.90 | $16.76 | $3.14 | 288,961.0 | -4.90% |
Cpi Card Group Inc 주식 (PMTS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.44 | $16.57 | $3.87 | 494,807.0 | +7.87% |
| 2023-11 | $18.29 | $12.65 | $5.64 | 713,496.0 | +7.49% |
| 2023-10 | $18.57 | $14.92 | $3.65 | 650,746.0 | -10.64% |
| 2023-09 | $21.42 | $17.30 | $4.12 | 496,263.0 | -10.40% |
| 2023-08 | $29.94 | $19.21 | $10.73 | 1,714,044.0 | -15.32% |
| 2023-07 | $24.45 | $20.27 | $4.18 | 1,263,944.0 | +4.99% |
| 2023-06 | $27.52 | $21.56 | $5.96 | 2,167,720.0 | -12.63% |
| 2023-05 | $43.64 | $25.33 | $18.31 | 1,762,173.0 | -36.45% |
| 2023-04 | $45.63 | $38.49 | $7.14 | 1,122,722.0 | -6.98% |
| 2023-03 | $45.95 | $31.25 | $14.70 | 1,814,602.0 | +39.48% |
| 2023-02 | $42.50 | $29.76 | $12.74 | 1,105,925.0 | -11.90% |
| 2023-01 | $40.83 | $32.22 | $8.61 | 1,171,429.0 | +1.52% |
2.45%
0.87%
자본화:
|
볼륨(24시간):