ストックスクリーナーアプリを入手
0.0419
4.34%
-0.0019
Basanite Inc (BASA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-16 | $0.0459 | $0.0416 | $0.00427 | 83,900.0 | -4.34% |
| 2025-09-12 | $0.0439 | $0.0409 | $0.003 | 14,480.0 | +4.29% |
| 2025-09-11 | $0.0509 | $0.042 | $0.0089 | 225,506.0 | -16.00% |
| 2025-09-10 | $0.05 | $0.0425 | $0.0075 | 218,000.0 | +19.99% |
| 2025-09-09 | $0.0569 | $0.0409 | $0.016 | 664,232.0 | -22.90% |
| 2025-09-08 | $0.059 | $0.0512 | $0.0078 | 205,394.0 | -7.29% |
| 2025-09-05 | $0.0625 | $0.0583 | $0.00416 | 78,799.0 | -4.43% |
| 2025-09-04 | $0.067 | $0.0488 | $0.0182 | 2,113,179.0 | -8.96% |
| 2025-09-03 | $0.067 | $0.0482 | $0.0188 | 1,424,137.0 | +19.01% |
| 2025-09-02 | $0.0563 | $0.0475 | $0.0088 | 569,212.0 | +17.29% |
| 2025-08-29 | $0.067 | $0.0432 | $0.0238 | 2,042,038.0 | -21.91% |
| 2025-08-28 | $0.0626 | $0.036 | $0.0266 | 2,868,290.0 | +54.31% |
| 2025-08-27 | $0.0412 | $0.0398 | $0.00141 | 33,000.0 | -8.43% |
| 2025-08-26 | $0.044 | $0.0339 | $0.0101 | 898,452.0 | +28.70% |
| 2025-08-25 | $0.037 | $0.0318 | $0.0052 | 139,890.0 | -11.29% |
| 2025-08-22 | $0.0384 | $0.031 | $0.0074 | 950,848.0 | +17.23% |
| 2025-08-21 | $0.0343 | $0.03 | $0.0043 | 1,391,143.0 | +12.07% |
| 2025-08-20 | $0.03 | $0.0189 | $0.0111 | 451,911.0 | +21.34% |
| 2025-08-19 | $0.0239 | $0.0185 | $0.0054 | 119,958.0 | +26.46% |
Basanite Inc (BASA) 株の年ごとの株価履歴
この詳細な分析では、Basanite Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBASA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Basanite Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のBasanite Inc (BASA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $0.067 | $0.0409 | $0.0261 | 5,596,839.0 | -12.71% |
| 2025-08 | $0.067 | $0.00958 | $0.0574 | 18,850,890.0 | +63.27% |
| 2025-07 | $0.0475 | $0.0284 | $0.0191 | 1,911,354.0 | -28.29% |
| 2025-06 | $0.0499 | $0.029 | $0.0209 | 1,845,737.0 | +36.67% |
| 2025-05 | $0.0381 | $0.0271 | $0.011 | 1,353,812.0 | -17.45% |
| 2025-04 | $0.052 | $0.0288 | $0.0232 | 2,309,775.0 | -18.34% |
| 2025-03 | $0.0644 | $0.024 | $0.0404 | 3,274,873.0 | +27.69% |
| 2025-02 | $0.0513 | $0.0322 | $0.0191 | 2,273,378.0 | -27.24% |
| 2025-01 | $0.0888 | $0.0401 | $0.0487 | 3,367,050.0 | -20.17% |
2024年のBasanite Inc (BASA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.0875 | $0.0362 | $0.0513 | 4,604,835.0 | -2.65% |
| 2024-11 | $0.07 | $0.0248 | $0.0452 | 10,922,875.0 | -18.82% |
| 2024-10 | $0.0799 | $0.0241 | $0.0558 | 20,447,289.0 | +109.48% |
| 2024-09 | $0.0395 | $0.0043 | $0.0352 | 9,537,944.0 | +225.00% |
| 2024-08 | $0.00973 | $0.0045 | $0.00523 | 2,568,929.0 | +6.36% |
| 2024-07 | $0.012 | $0.0074 | $0.0046 | 1,997,208.0 | -19.53% |
| 2024-06 | $0.0135 | $0.008 | $0.0055 | 1,873,820.0 | -7.65% |
| 2024-05 | $0.0135 | $0.0086 | $0.0049 | 2,065,694.0 | -3.00% |
| 2024-04 | $0.0142 | $0.0091 | $0.00507 | 1,603,488.0 | +0.00% |
| 2024-03 | $0.014 | $0.0099 | $0.0041 | 2,016,004.0 | -13.04% |
| 2024-02 | $0.019 | $0.0107 | $0.0083 | 2,042,615.0 | +13.11% |
| 2024-01 | $0.019 | $0.0111 | $0.0079 | 3,645,114.0 | -14.69% |
2023年のBasanite Inc (BASA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.0171 | $0.00455 | $0.0126 | 8,339,265.0 | +30.59% |
| 2023-11 | $0.0326 | $0.0063 | $0.0263 | 3,460,847.0 | -63.62% |
| 2023-10 | $0.0419 | $0.0272 | $0.0147 | 1,806,599.0 | -25.68% |
| 2023-09 | $0.0499 | $0.0381 | $0.0118 | 995,381.0 | -13.83% |
| 2023-08 | $0.0499 | $0.0335 | $0.0164 | 1,507,288.0 | +6.21% |
| 2023-07 | $0.0598 | $0.0431 | $0.0167 | 837,203.0 | -10.24% |
| 2023-06 | $0.0799 | $0.0303 | $0.0496 | 3,601,661.0 | +30.42% |
| 2023-05 | $0.0559 | $0.0222 | $0.0337 | 6,992,474.0 | -28.85% |
| 2023-04 | $0.06 | $0.034 | $0.026 | 3,975,941.0 | +17.95% |
| 2023-03 | $0.048 | $0.0302 | $0.0178 | 2,084,851.0 | -7.13% |
| 2023-02 | $0.05 | $0.0369 | $0.0131 | 1,914,801.0 | +21.25% |
| 2023-01 | $0.0525 | $0.0359 | $0.0166 | 4,479,719.0 | -15.79% |
1.03%
0.34%
大文字化:
|
ボリューム (24 時間):