Stockscreener 앱 받기
7.26
0.14%
0.010
시간 외 거래:
7.23
-0.03
-0.41%
Ataibeckley Inc 주식 (ATAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $7.28 | $7.23 | $0.05 | 6,098,029.0 | +0.14% |
| 2026-08-13 | $7.25 | $7.22 | $0.03 | 4,095,944.0 | +0.28% |
| 2026-08-12 | $7.23 | $7.22 | $0.01 | 3,857,267.0 | +0.28% |
| 2026-08-11 | $7.26 | $7.21 | $0.05 | 3,662,379.0 | -0.55% |
| 2026-08-10 | $7.26 | $7.22 | $0.04 | 3,450,005.0 | +0.00% |
| 2026-08-07 | $7.25 | $7.20 | $0.05 | 6,404,153.0 | +0.97% |
| 2026-08-06 | $7.22 | $7.18 | $0.04 | 4,415,761.0 | -0.55% |
| 2026-08-05 | $7.22 | $7.17 | $0.05 | 9,546,638.0 | +0.56% |
| 2026-08-04 | $7.18 | $7.16 | $0.02 | 6,318,922.0 | +0.00% |
| 2026-08-03 | $7.19 | $7.16 | $0.03 | 14,779,851.0 | +0.00% |
| 2026-07-31 | $7.21 | $7.18 | $0.03 | 8,910,189.0 | +0.00% |
| 2026-07-30 | $7.21 | $7.17 | $0.04 | 14,877,304.0 | +0.00% |
| 2026-07-29 | $7.19 | $7.16 | $0.03 | 18,598,511.0 | +0.00% |
| 2026-07-28 | $7.20 | $7.15 | $0.05 | 17,239,891.0 | +0.14% |
| 2026-07-27 | $7.20 | $7.16 | $0.035 | 9,631,163.0 | -0.14% |
| 2026-07-24 | $7.19 | $7.16 | $0.0293 | 6,957,677.0 | +0.14% |
| 2026-07-23 | $7.20 | $7.15 | $0.05 | 9,035,774.0 | -0.14% |
| 2026-07-22 | $7.19 | $7.14 | $0.05 | 10,972,444.0 | +0.63% |
| 2026-07-21 | $7.21 | $7.13 | $0.08 | 13,809,178.0 | -0.76% |
| 2026-07-20 | $7.21 | $7.10 | $0.11 | 22,280,743.0 | -0.42% |
| 2026-07-17 | $7.22 | $7.08 | $0.14 | 41,798,956.0 | +0.98% |
Ataibeckley Inc 주식 (ATAI) 연도별 가격 이력
이 심층 분석에서는 Ataibeckley Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ataibeckley Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ataibeckley Inc 주식 (ATAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $7.28 | $7.16 | $0.12 | 68,726,978.0 | +1.11% |
| 2026-07 | $7.22 | $4.77 | $2.45 | 429,614,719.0 | +36.24% |
| 2026-06 | $5.52 | $3.67 | $1.85 | 187,391,672.0 | +16.34% |
| 2026-05 | $4.58 | $3.90 | $0.68 | 88,664,712.0 | +8.89% |
| 2026-04 | $5.51 | $3.54 | $1.97 | 150,549,060.0 | +17.51% |
| 2026-03 | $4.25 | $3.27 | $0.985 | 117,807,088.0 | -2.48% |
| 2026-02 | $4.40 | $3.32 | $1.08 | 83,354,848.0 | -3.46% |
| 2026-01 | $4.19 | $3.50 | $0.69 | 79,234,700.0 | -8.07% |
Ataibeckley Inc 주식 (ATAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.72 | $3.71 | $1.01 | 65,303,872.0 | +2.31% |
| 2025-11 | $5.86 | $3.60 | $2.26 | 91,428,432.0 | -33.39% |
| 2025-10 | $6.75 | $4.99 | $1.76 | 153,433,414.0 | +10.40% |
| 2025-09 | $5.96 | $4.22 | $1.74 | 115,680,128.0 | +15.50% |
| 2025-08 | $5.34 | $3.60 | $1.74 | 122,650,292.0 | +11.71% |
| 2025-07 | $4.29 | $2.36 | $1.93 | 190,179,085.0 | +87.21% |
| 2025-06 | $2.64 | $2.00 | $0.64 | 54,046,781.0 | -5.19% |
| 2025-05 | $2.38 | $1.29 | $1.09 | 44,847,604.0 | +54.00% |
| 2025-04 | $1.56 | $1.15 | $0.41 | 35,137,062.0 | +10.29% |
| 2025-03 | $1.73 | $1.31 | $0.415 | 34,762,698.0 | -20.93% |
| 2025-02 | $2.56 | $1.45 | $1.11 | 99,273,214.0 | +10.97% |
| 2025-01 | $1.91 | $1.30 | $0.61 | 34,804,379.0 | +16.54% |
Ataibeckley Inc 주식 (ATAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.81 | $1.15 | $0.659 | 25,308,490.0 | -24.16% |
| 2024-11 | $1.95 | $1.05 | $0.90 | 46,966,471.0 | +67.92% |
| 2024-10 | $1.36 | $1.03 | $0.33 | 16,175,275.0 | -8.62% |
| 2024-09 | $1.33 | $1.15 | $0.18 | 8,821,590.0 | -10.77% |
| 2024-08 | $1.55 | $1.15 | $0.40 | 14,866,788.0 | -16.13% |
| 2024-07 | $1.70 | $1.25 | $0.45 | 13,818,112.0 | +16.54% |
| 2024-06 | $1.65 | $1.25 | $0.40 | 18,891,045.0 | -15.29% |
| 2024-05 | $2.29 | $1.52 | $0.765 | 19,794,602.0 | -20.71% |
| 2024-04 | $2.85 | $1.76 | $1.09 | 44,975,832.0 | +0.51% |
| 2024-03 | $2.31 | $1.58 | $0.735 | 33,589,915.0 | +1.55% |
| 2024-02 | $2.08 | $1.67 | $0.4149 | 20,622,774.0 | +8.99% |
| 2024-01 | $2.23 | $1.40 | $0.835 | 39,821,856.0 | +26.24% |
0.52%
0.07%
자본화:
|
볼륨(24시간):