Stockscreener 앱 받기
2.355
3.74%
0.085
American Rebel Holdings Inc 주식 (AREB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $2.46 | $2.23 | $0.23 | 582,275.0 | +3.52% |
| 2025-05-19 | $2.57 | $2.20 | $0.37 | 910,610.0 | -8.47% |
| 2025-05-16 | $2.70 | $2.47 | $0.23 | 749,380.0 | -7.81% |
| 2025-05-15 | $2.85 | $2.65 | $0.20 | 709,831.0 | -3.93% |
| 2025-05-14 | $3.05 | $2.75 | $0.30 | 1,361,801.0 | -4.11% |
| 2025-05-13 | $2.98 | $2.64 | $0.34 | 964,640.0 | +4.29% |
| 2025-05-12 | $3.04 | $2.62 | $0.4145 | 1,030,563.0 | -0.36% |
| 2025-05-09 | $3.06 | $2.77 | $0.29 | 1,050,700.0 | -8.17% |
| 2025-05-08 | $3.18 | $2.85 | $0.33 | 1,543,481.0 | +0.00% |
| 2025-05-07 | $3.12 | $3.00 | $0.1199 | 1,832,919.0 | -3.16% |
| 2025-05-06 | $4.10 | $2.99 | $1.11 | 29,965,218.0 | +7.85% |
| 2025-05-05 | $3.11 | $2.80 | $0.3103 | 1,027,996.0 | -3.93% |
| 2025-05-02 | $3.19 | $2.94 | $0.2478 | 1,798,845.0 | +0.33% |
| 2025-05-01 | $3.56 | $3.01 | $0.55 | 2,657,553.0 | -7.32% |
| 2025-04-30 | $3.66 | $3.00 | $0.66 | 3,348,827.0 | +1.23% |
| 2025-04-29 | $4.16 | $2.90 | $1.26 | 14,713,347.0 | -2.70% |
| 2025-04-28 | $3.86 | $3.16 | $0.70 | 2,291,310.0 | -13.51% |
| 2025-04-25 | $4.57 | $3.52 | $1.05 | 17,303,594.0 | -1.79% |
| 2025-04-24 | $4.79 | $3.52 | $1.27 | 83,285,788.0 | +27.69% |
| 2025-04-23 | $3.97 | $2.08 | $1.89 | 91,184,295.0 | +38.91% |
| 2025-04-22 | $2.60 | $1.96 | $0.645 | 2,822,449.0 | -7.53% |
American Rebel Holdings Inc 주식 (AREB) 연도별 가격 이력
이 심층 분석에서는 American Rebel Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AREB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Rebel Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $4.10 | $2.20 | $1.90 | 46,185,812.0 | -28.35% |
| 2025-04 | $20.89 | $1.10 | $19.79 | 457,900,239.0 | +144.78% |
| 2025-03 | $14.75 | $1.15 | $13.60 | 8,206,693.7 | -92.22% |
| 2025-02 | $33.50 | $14.19 | $19.31 | 179,453.9 | -43.06% |
| 2025-01 | $91.75 | $29.25 | $62.50 | 459,628.5 | -33.15% |
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.25 | $37.75 | $22.50 | 133,990.0 | -11.22% |
| 2024-11 | $97.38 | $50.00 | $47.38 | 976,423.7 | -21.46% |
| 2024-10 | $193.5 | $53.00 | $140.5 | 749,803.1 | -63.75% |
| 2024-09 | $183.4 | $101.2 | $82.12 | 92,161.9 | +66.67% |
| 2024-08 | $148.3 | $77.62 | $70.65 | 41,967.4 | -22.71% |
| 2024-07 | $231.8 | $97.11 | $134.6 | 614,064.7 | +32.18% |
| 2024-06 | $209.9 | $67.73 | $142.1 | 1,717,871.5 | +40.24% |
| 2024-05 | $99.00 | $70.04 | $28.96 | 25,658.6 | -4.01% |
| 2024-04 | $87.75 | $56.50 | $31.25 | 34,350.1 | +23.32% |
| 2024-03 | $83.23 | $51.05 | $32.17 | 20,763.3 | -24.53% |
| 2024-02 | $103.5 | $51.34 | $52.16 | 99,814.2 | +50.60% |
| 2024-01 | $85.52 | $47.50 | $38.03 | 75,200.8 | -19.63% |
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.86 | $60.91 | $28.96 | 29,941.9 | -3.49% |
| 2023-11 | $92.90 | $67.73 | $25.18 | 29,880.2 | -15.30% |
| 2023-10 | $164.2 | $78.75 | $85.43 | 10,445.7 | -45.78% |
| 2023-09 | $488.2 | $144.0 | $344.2 | 530,687.7 | -27.00% |
| 2023-08 | $395.9 | $198.2 | $197.7 | 18,755.8 | -36.59% |
| 2023-07 | $697.5 | $330.8 | $366.8 | 37,988.2 | -44.49% |
| 2023-06 | $1,460.3 | $29.25 | $1,431.0 | 133,065.0 | +1,699% |
| 2023-05 | $48.85 | $29.48 | $19.37 | 135,608.8 | +10.28% |
| 2023-04 | $49.45 | $28.12 | $21.33 | 109,688.5 | -3.52% |
| 2023-03 | $47.23 | $28.15 | $19.08 | 20,981.4 | -32.97% |
| 2023-02 | $57.24 | $43.81 | $13.43 | 32,485.3 | -3.64% |
| 2023-01 | $68.62 | $38.79 | $29.84 | 91,162.3 | +13.99% |
1.41%
4.47%
자본화:
|
볼륨(24시간):