Stockscreener 앱 받기
5.47
3.80%
0.20
시간 외 거래:
5.50
0.03
+0.55%
Profrac Holding Corp 주식 (ACDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $5.58 | $5.11 | $0.47 | 2,394,028.0 | +3.80% |
| 2025-10-30 | $5.55 | $5.01 | $0.545 | 2,557,901.0 | -2.41% |
| 2025-10-29 | $5.46 | $4.42 | $1.04 | 3,191,932.0 | +24.14% |
| 2025-10-28 | $4.37 | $4.19 | $0.18 | 1,046,687.0 | +0.93% |
| 2025-10-27 | $4.51 | $4.29 | $0.22 | 896,211.0 | +0.00% |
| 2025-10-24 | $4.52 | $4.28 | $0.24 | 899,363.0 | -1.15% |
| 2025-10-23 | $4.39 | $3.93 | $0.46 | 1,652,909.0 | +14.74% |
| 2025-10-22 | $4.01 | $3.70 | $0.31 | 1,519,692.0 | -3.55% |
| 2025-10-21 | $4.10 | $3.88 | $0.225 | 918,014.0 | +0.00% |
| 2025-10-20 | $3.96 | $3.65 | $0.31 | 1,284,192.0 | +7.95% |
| 2025-10-17 | $3.82 | $3.57 | $0.25 | 1,894,201.0 | -2.14% |
| 2025-10-16 | $3.78 | $3.60 | $0.18 | 1,682,154.0 | -0.53% |
| 2025-10-15 | $3.85 | $3.68 | $0.17 | 1,160,520.0 | +1.08% |
| 2025-10-14 | $3.75 | $3.56 | $0.1899 | 1,322,087.0 | -0.80% |
| 2025-10-13 | $3.80 | $3.61 | $0.19 | 1,157,687.0 | +2.19% |
| 2025-10-10 | $3.99 | $3.65 | $0.34 | 2,162,241.0 | -8.73% |
| 2025-10-09 | $4.20 | $3.93 | $0.27 | 902,243.0 | -3.37% |
| 2025-10-08 | $4.26 | $4.08 | $0.175 | 907,433.0 | +1.22% |
| 2025-10-07 | $4.32 | $4.04 | $0.28 | 950,312.0 | -2.84% |
| 2025-10-06 | $4.32 | $4.11 | $0.215 | 1,582,654.0 | +1.20% |
| 2025-10-03 | $4.23 | $4.01 | $0.215 | 1,360,963.0 | +4.25% |
| 2025-10-02 | $4.07 | $3.93 | $0.14 | 1,242,082.0 | +1.01% |
Profrac Holding Corp 주식 (ACDC) 연도별 가격 이력
이 심층 분석에서는 Profrac Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Profrac Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Profrac Holding Corp 주식 (ACDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $5.58 | $3.56 | $2.02 | 36,814,455.0 | +47.84% |
| 2025-09 | $4.04 | $3.52 | $0.525 | 31,387,299.0 | -7.50% |
| 2025-08 | $6.95 | $3.43 | $3.52 | 47,631,338.0 | -43.02% |
| 2025-07 | $8.49 | $6.94 | $1.55 | 8,909,774.0 | -9.54% |
| 2025-06 | $10.70 | $7.20 | $3.50 | 19,888,150.0 | -6.95% |
| 2025-05 | $8.39 | $3.83 | $4.56 | 23,020,429.0 | +100.96% |
| 2025-04 | $8.38 | $4.00 | $4.38 | 17,718,719.0 | -45.32% |
| 2025-03 | $8.29 | $6.14 | $2.15 | 10,732,784.0 | +5.56% |
| 2025-02 | $8.35 | $6.76 | $1.59 | 7,918,462.0 | -1.10% |
| 2025-01 | $9.40 | $7.18 | $2.22 | 8,552,734.0 | -6.31% |
Profrac Holding Corp 주식 (ACDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.15 | $6.87 | $2.29 | 8,078,130.0 | -13.34% |
| 2024-11 | $9.46 | $5.81 | $3.65 | 13,765,313.0 | +52.31% |
| 2024-10 | $7.75 | $5.16 | $2.59 | 13,850,774.0 | -12.30% |
| 2024-09 | $6.91 | $5.76 | $1.15 | 18,267,538.0 | -0.88% |
| 2024-08 | $9.40 | $5.59 | $3.81 | 20,260,406.0 | -26.26% |
| 2024-07 | $9.49 | $6.98 | $2.51 | 15,371,465.0 | +25.37% |
| 2024-06 | $9.69 | $7.10 | $2.59 | 13,695,522.0 | -22.97% |
| 2024-05 | $9.75 | $6.74 | $3.01 | 28,335,347.0 | +32.32% |
| 2024-04 | $9.10 | $7.25 | $1.85 | 20,662,579.0 | -13.04% |
| 2024-03 | $8.54 | $7.26 | $1.28 | 20,624,090.0 | +2.20% |
| 2024-02 | $8.40 | $6.63 | $1.77 | 16,255,738.0 | +3.41% |
| 2024-01 | $8.61 | $6.46 | $2.15 | 16,008,822.0 | -6.72% |
Profrac Holding Corp 주식 (ACDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.97 | $7.58 | $1.39 | 12,560,961.0 | +5.21% |
| 2023-11 | $10.14 | $7.75 | $2.39 | 16,236,984.0 | -14.44% |
| 2023-10 | $10.94 | $8.60 | $2.34 | 12,148,743.0 | -13.42% |
| 2023-09 | $11.94 | $10.45 | $1.49 | 12,476,269.0 | -1.09% |
| 2023-08 | $14.23 | $9.97 | $4.26 | 14,969,781.0 | -14.53% |
| 2023-07 | $13.13 | $10.60 | $2.53 | 8,638,453.0 | +15.32% |
| 2023-06 | $14.32 | $11.02 | $3.30 | 15,610,117.0 | -0.53% |
| 2023-05 | $12.51 | $9.01 | $3.50 | 22,462,624.0 | +0.18% |
| 2023-04 | $13.96 | $10.55 | $3.41 | 12,320,697.0 | -11.60% |
| 2023-03 | $17.40 | $10.15 | $7.25 | 18,152,275.0 | +0.00% |
1.18%
1.57%
자본화:
|
볼륨(24시간):