Stockscreener 앱 받기
5.37
2.09%
0.11
Profrac Holding Corp 주식 (ACDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $5.55 | $5.19 | $0.365 | 1,666,745.0 | +2.09% |
| 2026-08-13 | $5.59 | $5.11 | $0.478 | 2,015,508.0 | +2.33% |
| 2026-08-12 | $5.49 | $5.09 | $0.395 | 1,327,231.0 | -2.47% |
| 2026-08-11 | $5.57 | $5.00 | $0.5691 | 2,156,069.0 | +3.33% |
| 2026-08-10 | $5.21 | $4.38 | $0.835 | 3,955,327.0 | +18.06% |
| 2026-08-07 | $4.75 | $4.23 | $0.515 | 1,478,176.0 | -3.25% |
| 2026-08-06 | $4.61 | $3.51 | $1.10 | 4,017,945.0 | -0.89% |
| 2026-08-05 | $4.54 | $4.16 | $0.39 | 3,975,633.0 | +6.50% |
| 2026-08-04 | $4.28 | $4.00 | $0.28 | 2,145,939.0 | +2.92% |
| 2026-08-03 | $4.15 | $3.83 | $0.324 | 900,191.0 | +1.73% |
| 2026-07-31 | $4.05 | $3.65 | $0.40 | 1,231,197.0 | +8.89% |
| 2026-07-30 | $3.83 | $3.63 | $0.20 | 1,523,471.0 | +2.77% |
| 2026-07-29 | $3.94 | $3.55 | $0.39 | 1,875,325.0 | -2.70% |
| 2026-07-28 | $3.97 | $3.66 | $0.31 | 1,959,841.0 | -7.48% |
| 2026-07-27 | $4.27 | $3.94 | $0.335 | 2,236,682.0 | -5.87% |
| 2026-07-24 | $4.55 | $4.22 | $0.335 | 1,416,180.0 | -6.37% |
| 2026-07-23 | $5.25 | $4.47 | $0.78 | 2,034,963.0 | -10.08% |
| 2026-07-22 | $5.17 | $4.92 | $0.25 | 1,027,080.0 | +3.90% |
| 2026-07-21 | $4.96 | $4.71 | $0.2449 | 925,805.0 | +2.10% |
| 2026-07-20 | $4.92 | $4.73 | $0.195 | 1,009,833.0 | -0.63% |
| 2026-07-17 | $4.88 | $4.62 | $0.255 | 1,142,631.0 | +0.00% |
| 2026-07-16 | $4.95 | $4.67 | $0.285 | 1,182,827.0 | -4.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.59 | $3.51 | $2.08 | 25,305,509.0 | +32.92% |
| 2026-07 | $5.86 | $3.55 | $2.31 | 31,570,678.0 | -30.46% |
| 2026-06 | $8.15 | $5.14 | $3.01 | 31,740,417.0 | -4.91% |
| 2026-05 | $8.22 | $5.91 | $2.31 | 28,300,998.0 | -18.97% |
| 2026-04 | $7.84 | $5.50 | $2.34 | 26,185,900.0 | +21.61% |
| 2026-03 | $7.47 | $4.90 | $2.57 | 39,669,778.0 | +25.25% |
| 2026-02 | $5.75 | $4.82 | $0.925 | 21,603,009.0 | -4.99% |
| 2026-01 | $5.47 | $3.88 | $1.59 | 21,489,517.0 | +33.93% |
Profrac Holding Corp 주식 (ACDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.64 | $3.48 | $1.16 | 23,098,222.0 | +13.56% |
| 2025-11 | $5.87 | $3.08 | $2.79 | 32,001,341.0 | -35.28% |
| 2025-10 | $5.58 | $3.56 | $2.02 | 34,420,427.0 | +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% |
1.72%
자본화:
|
볼륨(24시간):