1.415
price down icon0.35%   -0.005
pre-market  プレマーケット:  1.44   0.025   +1.77%
loading

Brilliant Earth Group Inc (BRLT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-05 $1.44 $1.39 $0.05 149,991.0 -0.35%
2025-06-04 $1.44 $1.42 $0.0201 91,246.0 -1.39%
2025-06-03 $1.49 $1.41 $0.0777 41,093.0 +2.13%
2025-06-02 $1.43 $1.40 $0.03 165,839.0 +2.17%
2025-05-30 $1.42 $1.38 $0.0432 16,693.0 +0.00%
2025-05-29 $1.43 $1.38 $0.05 18,833.0 -2.13%
2025-05-28 $1.45 $1.36 $0.0941 32,722.0 +2.17%
2025-05-27 $1.44 $1.36 $0.08 47,533.0 -0.72%
2025-05-23 $1.43 $1.36 $0.065 64,019.0 +0.00%
2025-05-22 $1.41 $1.38 $0.03 25,712.0 +0.00%
2025-05-21 $1.44 $1.35 $0.0927 26,833.0 +0.00%
2025-05-20 $1.40 $1.34 $0.0594 32,769.0 +2.96%
2025-05-19 $1.39 $1.32 $0.0733 58,571.0 +0.00%
2025-05-16 $1.53 $1.32 $0.21 241,112.0 -11.18%
2025-05-15 $1.53 $1.47 $0.06 35,734.0 +1.33%
2025-05-14 $1.58 $1.49 $0.09 27,195.0 -3.23%
2025-05-13 $1.60 $1.52 $0.08 24,434.0 -0.96%
2025-05-12 $1.62 $1.53 $0.0885 50,182.0 +2.96%
2025-05-09 $1.55 $1.50 $0.055 11,762.0 -0.33%
2025-05-08 $1.58 $1.51 $0.069 25,891.0 -2.24%
2025-05-07 $1.64 $1.47 $0.1667 30,416.0 +9.86%

Brilliant Earth Group Inc (BRLT) 株の年ごとの株価履歴

この詳細な分析では、Brilliant Earth Group 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BRLT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、Brilliant Earth Group 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Brilliant Earth Group Inc (BRLT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $1.49 $1.39 $0.0977 598,160.0 +2.54%
2025-05 $1.64 $1.32 $0.3168 957,511.0 -10.97%
2025-04 $1.66 $1.31 $0.346 782,638.0 -1.90%
2025-03 $1.95 $1.26 $0.69 1,419,058.0 +13.67%
2025-02 $1.80 $1.25 $0.55 1,576,557.0 -22.78%
2025-01 $2.30 $1.69 $0.61 1,792,144.0 -14.29%

2024年のBrilliant Earth Group Inc (BRLT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $2.10 $1.78 $0.325 1,553,152.0 +11.11%
2024-11 $1.94 $1.52 $0.42 1,874,967.0 +21.94%
2024-10 $2.09 $1.52 $0.57 2,254,522.0 -27.57%
2024-09 $2.45 $1.66 $0.79 1,045,459.0 +11.46%
2024-08 $2.59 $1.91 $0.68 1,140,112.0 -21.63%
2024-07 $2.68 $2.17 $0.51 498,507.0 +10.36%
2024-06 $2.65 $2.15 $0.495 741,656.0 -7.88%
2024-05 $2.74 $2.25 $0.4947 1,270,229.0 -5.49%
2024-04 $3.11 $2.55 $0.56 672,834.0 -14.72%
2024-03 $3.21 $2.52 $0.6948 1,335,747.0 +5.28%
2024-02 $3.34 $2.60 $0.74 856,337.0 -10.97%
2024-01 $3.81 $3.00 $0.81 758,874.0 -14.25%

2023年のBrilliant Earth Group Inc (BRLT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $3.81 $2.53 $1.28 2,144,142.0 +47.04%
2023-11 $3.02 $2.04 $0.98 1,744,819.0 -13.06%
2023-10 $3.20 $2.66 $0.5399 1,012,874.0 -1.36%
2023-09 $3.48 $2.67 $0.805 1,614,136.0 -12.72%
2023-08 $4.22 $3.15 $1.07 1,747,947.0 -14.65%
2023-07 $4.29 $3.81 $0.48 817,216.0 +2.06%
2023-06 $4.20 $3.30 $0.90 1,441,078.0 +15.82%
2023-05 $4.21 $3.25 $0.96 1,570,281.0 -19.86%
2023-04 $4.20 $3.55 $0.6452 1,130,869.0 +6.91%
2023-03 $5.40 $3.45 $1.95 2,406,039.0 -24.08%
2023-02 $5.96 $4.74 $1.22 1,578,133.0 +7.29%
2023-01 $4.86 $3.97 $0.885 1,689,670.0 +11.37%
luxury_goods ELA
$5.64
price up icon 2.92%
$7.01
price up icon 9.70%
luxury_goods MOV
$15.46
price down icon 3.37%
$2.02
price down icon 6.91%
$5.57
price up icon 0.72%
大文字化:     |  ボリューム (24 時間):