loading

Umbra Applied Technologies Group Inc (UATG) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-02 $0.007 $0.0054 $0.0016 189,861.0 +10.57%
2025-03-28 $0.0069 $0.00555 $0.00135 2,201,852.0 -2.38%
2025-03-27 $0.0063 $0.0058 $0.0005 1,058,654.0 +5.00%
2025-03-26 $0.0065 $0.0058 $0.0007 598,223.0 +0.00%
2025-03-25 $0.0064 $0.0057 $0.0007 2,144,520.0 +0.84%
2025-03-24 $0.0062 $0.0057 $0.0005 778,362.0 +4.39%
2025-03-21 $0.0061 $0.0053 $0.0008 1,925,527.0 -6.56%
2025-03-20 $0.0062 $0.0055 $0.0007 4,703,475.0 +4.27%
2025-03-19 $0.006 $0.00475 $0.00125 7,644,914.0 +19.39%
2025-03-18 $0.0049 $0.0041 $0.0008 4,360,371.0 +17.65%
2025-03-17 $0.00417 $0.0033 $0.000865 2,558,153.0 +28.15%
2025-03-14 $0.00325 $0.00315 $0.00 30,500.0 -1.52%
2025-03-13 $0.0034 $0.00315 $0.00025 57,905.0 +6.45%
2025-03-12 $0.0031 $0.0031 $0.00 41,500.0 -3.13%
2025-03-11 $0.0032 $0.0031 $0.0001 194,596.0 +0.00%
2025-03-10 $0.0034 $0.003 $0.0004 620,001.0 -5.88%
2025-03-07 $0.0035 $0.003 $0.0005 177,171.0 +0.00%
2025-03-06 $0.0037 $0.0031 $0.0006 413,680.0 +0.00%
2025-03-05 $0.0037 $0.0031 $0.0006 480,952.0 -8.11%
2025-03-04 $0.0037 $0.0031 $0.0006 116,100.0 +4.23%

Umbra Applied Technologies Group Inc (UATG) 株の年ごとの株価履歴

この詳細な分析では、Umbra Applied Technologies 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UATG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、Umbra Applied Technologies 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Umbra Applied Technologies Group Inc (UATG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.007 $0.0054 $0.0016 189,861.0 +10.57%
2025-03 $0.0069 $0.003 $0.0039 30,136,856.0 +50.00%
2025-02 $0.0049 $0.0031 $0.0018 16,076,554.0 -12.77%
2025-01 $0.0055 $0.0028 $0.0027 25,852,114.0 +17.50%

2024年のUmbra Applied Technologies Group Inc (UATG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.0054 $0.00265 $0.00275 23,857,369.0 +7.59%
2024-11 $0.0045 $0.00285 $0.00165 12,067,555.0 +12.86%
2024-10 $0.0035 $0.0021 $0.0014 18,609,340.0 +16.67%
2024-09 $0.0031 $0.0024 $0.0007 8,783,315.0 -3.23%
2024-08 $0.0031 $0.0025 $0.0006 9,289,272.0 +3.33%
2024-07 $0.0039 $0.0025 $0.0014 13,733,973.0 -11.76%
2024-06 $0.0048 $0.0031 $0.0017 17,512,484.0 -15.00%
2024-05 $0.0049 $0.0031 $0.0018 19,976,518.0 -10.11%
2024-04 $0.0053 $0.0038 $0.0015 11,913,386.0 -20.54%
2024-03 $0.0069 $0.004 $0.0029 14,287,997.0 -17.65%
2024-02 $0.0079 $0.006 $0.0019 6,054,984.0 -13.92%
2024-01 $0.0099 $0.006 $0.0039 19,573,667.0 -18.56%

2023年のUmbra Applied Technologies Group Inc (UATG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.0097 $0.0033 $0.0064 32,905,308.0 +181.16%
2023-11 $0.0042 $0.0031 $0.0011 9,903,956.0 -6.76%
2023-10 $0.005 $0.0033 $0.0017 13,860,069.0 -13.95%
2023-09 $0.0051 $0.0036 $0.0015 16,367,849.0 -14.00%
2023-08 $0.0067 $0.0038 $0.0029 15,786,712.0 -25.93%
2023-07 $0.0085 $0.0055 $0.003 14,579,360.0 -17.68%
2023-06 $0.0092 $0.006 $0.0032 20,470,474.0 +0.00%
2023-05 $0.0107 $0.0047 $0.006 40,537,398.0 +17.14%
2023-04 $0.0071 $0.0038 $0.0033 19,673,584.0 +2.94%
2023-03 $0.0091 $0.0052 $0.0039 28,974,940.0 -19.91%
2023-02 $0.0117 $0.0075 $0.0042 32,573,538.0 +10.26%
2023-01 $0.0093 $0.0053 $0.004 28,298,317.0 +2.67%
$0.175
price up icon 8.21%
$38.25
price up icon 0.32%
$50.61
price down icon 0.09%
$88.32
price up icon 0.78%
$80.29
price up icon 1.63%
$11.08
price up icon 17.25%
大文字化:     |  ボリューム (24 時間):