Stockscreener 앱 받기
7.80
4.88%
-0.40
Profrac Holding Corp 주식 (ACDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $8.37 | $7.59 | $0.78 | 1,025,108.0 | -4.88% |
| 2025-06-03 | $8.36 | $7.89 | $0.47 | 1,116,866.0 | -0.12% |
| 2025-06-02 | $9.10 | $8.04 | $1.06 | 1,417,710.0 | -1.56% |
| 2025-05-30 | $8.39 | $7.63 | $0.765 | 1,172,889.0 | +5.17% |
| 2025-05-29 | $7.94 | $7.21 | $0.7309 | 1,064,531.0 | +9.68% |
| 2025-05-28 | $7.27 | $6.83 | $0.44 | 741,943.0 | +3.36% |
| 2025-05-27 | $7.03 | $6.28 | $0.745 | 810,587.0 | +7.95% |
| 2025-05-23 | $6.66 | $6.36 | $0.30 | 963,839.0 | -2.85% |
| 2025-05-22 | $6.78 | $6.04 | $0.74 | 675,300.0 | +1.83% |
| 2025-05-21 | $6.78 | $6.35 | $0.43 | 1,212,131.0 | +0.92% |
| 2025-05-20 | $6.50 | $6.07 | $0.43 | 637,951.0 | +1.25% |
| 2025-05-19 | $6.48 | $5.81 | $0.67 | 1,046,829.0 | +4.57% |
| 2025-05-16 | $6.42 | $6.12 | $0.295 | 1,166,608.0 | -2.39% |
| 2025-05-15 | $6.29 | $5.81 | $0.4839 | 2,196,050.0 | +2.11% |
| 2025-05-14 | $6.25 | $5.56 | $0.69 | 2,141,032.0 | +8.08% |
| 2025-05-13 | $5.80 | $4.92 | $0.875 | 1,734,326.0 | +15.18% |
| 2025-05-12 | $5.05 | $4.67 | $0.385 | 1,038,410.0 | +12.27% |
| 2025-05-09 | $4.54 | $4.05 | $0.485 | 1,000,202.0 | +10.69% |
| 2025-05-08 | $4.36 | $3.83 | $0.53 | 2,251,052.0 | -5.81% |
| 2025-05-07 | $5.01 | $4.00 | $1.01 | 1,097,842.0 | -7.46% |
| 2025-05-06 | $4.69 | $4.51 | $0.18 | 342,574.0 | -1.94% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $9.10 | $7.59 | $1.51 | 4,584,792.0 | -6.47% |
| 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% |
1.67%
자본화:
|
볼륨(24시간):