Stockscreener 앱 받기
13.89
20.76%
-3.64
시간 외 거래:
13.85
-0.04
-0.29%
Cpi Card Group Inc 주식 (PMTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $15.42 | $13.00 | $2.42 | 413,707.0 | -20.76% |
| 2025-11-03 | $17.87 | $15.31 | $2.56 | 80,811.0 | +12.08% |
| 2025-10-31 | $16.30 | $15.41 | $0.89 | 52,352.0 | -1.01% |
| 2025-10-30 | $16.23 | $15.66 | $0.565 | 41,632.0 | -2.35% |
| 2025-10-29 | $17.23 | $16.11 | $1.12 | 82,610.0 | -3.80% |
| 2025-10-28 | $17.23 | $16.46 | $0.7701 | 49,026.0 | -0.38% |
| 2025-10-27 | $17.45 | $16.86 | $0.59 | 74,829.0 | -2.62% |
| 2025-10-24 | $18.31 | $17.17 | $1.14 | 32,235.0 | +0.70% |
| 2025-10-23 | $17.63 | $16.12 | $1.50 | 98,454.0 | +5.97% |
| 2025-10-22 | $16.30 | $15.82 | $0.475 | 40,143.0 | +1.12% |
| 2025-10-21 | $16.23 | $15.55 | $0.675 | 56,962.0 | +2.62% |
| 2025-10-20 | $15.85 | $15.10 | $0.751 | 62,923.0 | +3.78% |
| 2025-10-17 | $15.34 | $15.00 | $0.335 | 30,018.0 | -1.21% |
| 2025-10-16 | $15.53 | $15.09 | $0.44 | 38,408.0 | -0.81% |
| 2025-10-15 | $15.73 | $15.13 | $0.60 | 19,533.0 | -0.45% |
| 2025-10-14 | $15.56 | $15.00 | $0.56 | 35,298.0 | +1.44% |
| 2025-10-13 | $15.49 | $15.11 | $0.38 | 36,359.0 | +0.93% |
| 2025-10-10 | $16.63 | $15.06 | $1.57 | 54,033.0 | -6.44% |
| 2025-10-09 | $16.17 | $15.03 | $1.15 | 42,523.0 | +6.11% |
| 2025-10-08 | $15.57 | $15.12 | $0.4522 | 39,611.0 | +0.07% |
| 2025-10-07 | $15.57 | $15.18 | $0.40 | 45,876.0 | -2.56% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $17.87 | $13.00 | $4.87 | 908,225.0 | -11.19% |
| 2025-10 | $18.31 | $14.89 | $3.42 | 1,057,309.0 | +3.30% |
| 2025-09 | $16.31 | $13.82 | $2.49 | 917,479.0 | -2.82% |
| 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% |
0.65%
1.43%
자본화:
|
볼륨(24시간):