Stockscreener 앱 받기
11.30
8.03%
0.84
ABAXX Technologies Inc. 주식 (ABXXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $11.44 | $11.20 | $0.24 | 40,264.0 | +8.03% |
| 2025-08-06 | $10.51 | $9.43 | $1.08 | 159,012.0 | +11.23% |
| 2025-08-05 | $9.43 | $9.13 | $0.30 | 122,643.0 | +1.77% |
| 2025-08-04 | $9.24 | $8.83 | $0.41 | 31,423.0 | +2.61% |
| 2025-08-01 | $9.30 | $8.92 | $0.38 | 70,023.0 | -1.80% |
| 2025-07-31 | $9.19 | $8.98 | $0.213 | 59,640.0 | +2.92% |
| 2025-07-30 | $9.13 | $8.88 | $0.2473 | 42,402.0 | +0.19% |
| 2025-07-29 | $8.92 | $8.75 | $0.17 | 58,875.0 | +1.52% |
| 2025-07-28 | $8.83 | $8.61 | $0.2225 | 85,213.0 | +2.46% |
| 2025-07-25 | $9.00 | $8.55 | $0.45 | 150,115.0 | -5.00% |
| 2025-07-24 | $9.11 | $9.00 | $0.11 | 36,156.0 | -1.21% |
| 2025-07-23 | $9.28 | $9.10 | $0.1833 | 32,089.0 | -0.55% |
| 2025-07-22 | $9.16 | $8.89 | $0.273 | 57,812.0 | +3.27% |
| 2025-07-21 | $8.98 | $8.80 | $0.18 | 46,021.0 | -0.22% |
| 2025-07-18 | $9.20 | $8.89 | $0.31 | 93,539.0 | -2.52% |
| 2025-07-17 | $9.25 | $9.09 | $0.16 | 30,360.0 | -0.98% |
| 2025-07-16 | $9.27 | $9.17 | $0.10 | 20,798.0 | -0.65% |
| 2025-07-15 | $9.43 | $9.15 | $0.2752 | 73,079.0 | -0.75% |
ABAXX Technologies Inc. 주식 (ABXXF) 연도별 가격 이력
이 심층 분석에서는 ABAXX Technologies Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABXXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ABAXX Technologies Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ABAXX Technologies Inc. 주식 (ABXXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.44 | $8.83 | $2.61 | 423,365.0 | +23.23% |
| 2025-07 | $9.67 | $8.55 | $1.12 | 1,121,470.0 | -0.97% |
| 2025-06 | $9.50 | $7.95 | $1.55 | 705,596.0 | +9.98% |
| 2025-05 | $8.50 | $6.39 | $2.11 | 790,916.0 | +14.09% |
| 2025-04 | $7.52 | $5.95 | $1.57 | 797,353.0 | +9.41% |
| 2025-03 | $7.78 | $6.35 | $1.43 | 877,406.0 | -6.31% |
| 2025-02 | $7.88 | $6.82 | $1.06 | 664,493.0 | -6.37% |
| 2025-01 | $8.46 | $7.26 | $1.20 | 605,677.0 | -0.77% |
ABAXX Technologies Inc. 주식 (ABXXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.80 | $7.00 | $1.80 | 444,636.0 | -13.42% |
| 2024-11 | $9.47 | $8.14 | $1.33 | 723,043.0 | +10.34% |
| 2024-10 | $8.49 | $6.74 | $1.75 | 701,405.0 | -4.84% |
| 2024-09 | $8.65 | $7.93 | $0.72 | 436,950.0 | +1.45% |
| 2024-08 | $8.47 | $7.52 | $0.95 | 484,295.0 | +1.59% |
| 2024-07 | $10.46 | $7.48 | $2.98 | 793,237.0 | -18.40% |
| 2024-06 | $10.04 | $8.15 | $1.88 | 490,160.0 | +14.94% |
| 2024-05 | $9.72 | $8.55 | $1.17 | 292,039.0 | -7.45% |
| 2024-04 | $10.78 | $9.17 | $1.61 | 306,122.0 | -5.53% |
| 2024-03 | $11.58 | $9.54 | $2.04 | 414,808.0 | -8.72% |
| 2024-02 | $12.75 | $10.44 | $2.31 | 471,392.0 | +5.52% |
| 2024-01 | $10.91 | $8.64 | $2.27 | 459,332.0 | +5.55% |
ABAXX Technologies Inc. 주식 (ABXXF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.99 | $6.15 | $4.84 | 730,944.0 | +60.18% |
| 2023-11 | $6.15 | $4.16 | $1.99 | 439,707.0 | +41.11% |
| 2023-10 | $5.10 | $3.99 | $1.11 | 284,313.0 | -14.93% |
| 2023-09 | $5.71 | $4.77 | $0.9419 | 309,416.0 | -10.45% |
| 2023-08 | $5.93 | $5.12 | $0.81 | 593,277.0 | -0.28% |
| 2023-07 | $5.83 | $5.30 | $0.53 | 259,280.0 | +1.79% |
| 2023-06 | $6.11 | $5.44 | $0.67 | 79,831.0 | +206.01% |
| 2023-05 | $1.83 | $1.51 | $0.32 | 523,978.0 | +12.10% |
| 2023-04 | $1.82 | $1.35 | $0.47 | 882,108.0 | -5.42% |
| 2023-03 | $2.26 | $1.66 | $0.60 | 788,559.0 | -16.62% |
| 2023-02 | $2.22 | $1.77 | $0.45 | 703,084.0 | -5.48% |
| 2023-01 | $2.41 | $1.77 | $0.64 | 718,304.0 | +19.02% |
0.76%
0.06%
자본화:
|
볼륨(24시간):