Stockscreener 앱 받기
3.365
3.58%
-0.125
시간 외 거래:
3.38
0.015
+0.45%
Smartbird Inc 주식 (BIRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $3.89 | $3.32 | $0.57 | 1,905,703.0 | -3.58% |
| 2026-10-01 | $3.60 | $2.51 | $1.09 | 4,138,866.0 | +33.72% |
| 2026-09-30 | $2.64 | $2.33 | $0.3099 | 790,392.0 | +11.54% |
| 2026-09-29 | $2.37 | $2.30 | $0.07 | 114,317.0 | +0.43% |
| 2026-09-28 | $2.38 | $2.29 | $0.09 | 193,731.0 | +0.43% |
| 2026-09-25 | $2.38 | $2.30 | $0.08 | 244,050.0 | -2.52% |
| 2026-09-24 | $2.44 | $2.33 | $0.11 | 342,642.0 | +0.42% |
| 2026-09-23 | $2.40 | $2.34 | $0.06 | 158,377.0 | +0.42% |
| 2026-09-22 | $2.42 | $2.35 | $0.07 | 146,956.0 | -0.42% |
| 2026-09-21 | $2.42 | $2.29 | $0.125 | 227,414.0 | +3.04% |
| 2026-09-18 | $2.44 | $2.24 | $0.20 | 734,562.0 | -5.74% |
| 2026-09-17 | $2.47 | $2.40 | $0.0699 | 164,198.0 | +2.95% |
| 2026-09-16 | $2.43 | $2.32 | $0.11 | 197,595.0 | +0.64% |
| 2026-09-15 | $2.52 | $2.35 | $0.17 | 218,129.0 | -6.18% |
| 2026-09-14 | $2.55 | $2.44 | $0.11 | 181,041.0 | +2.87% |
| 2026-09-11 | $2.53 | $2.42 | $0.1099 | 122,668.0 | +0.41% |
| 2026-09-10 | $2.50 | $2.42 | $0.0849 | 175,770.0 | -1.22% |
| 2026-09-09 | $2.55 | $2.45 | $0.10 | 109,508.0 | -1.60% |
| 2026-09-08 | $2.54 | $2.47 | $0.07 | 283,840.0 | -0.79% |
| 2026-09-04 | $2.57 | $2.38 | $0.1897 | 378,285.0 | +2.44% |
| 2026-09-03 | $2.54 | $2.43 | $0.11 | 232,316.0 | +1.03% |
| 2026-09-02 | $2.51 | $2.33 | $0.18 | 466,092.0 | +3.62% |
Smartbird Inc 주식 (BIRD) 연도별 가격 이력
이 심층 분석에서는 Smartbird Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smartbird Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smartbird Inc 주식 (BIRD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $3.89 | $2.51 | $1.38 | 7,950,272.0 | +28.93% |
| 2026-09 | $2.64 | $2.24 | $0.3999 | 5,913,980.0 | +6.31% |
| 2026-08 | $3.14 | $2.19 | $0.95 | 14,198,622.0 | +11.59% |
| 2026-07 | $4.35 | $2.20 | $2.15 | 7,522,895.0 | -45.00% |
| 2026-06 | $7.75 | $3.61 | $4.14 | 81,876,423.0 | -2.91% |
| 2026-05 | $6.68 | $3.69 | $2.99 | 9,997,217.0 | -36.62% |
| 2026-04 | $24.31 | $2.30 | $22.01 | 360,062,685.0 | +115.95% |
| 2026-03 | $3.93 | $2.15 | $1.78 | 3,103,317.0 | +5.99% |
| 2026-02 | $3.99 | $2.64 | $1.35 | 1,419,597.0 | -27.37% |
| 2026-01 | $4.66 | $3.83 | $0.8299 | 946,141.0 | -4.63% |
Smartbird Inc 주식 (BIRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.40 | $3.86 | $1.54 | 1,783,649.0 | -19.57% |
| 2025-11 | $9.00 | $4.38 | $4.62 | 1,625,770.0 | -43.78% |
| 2025-10 | $9.20 | $5.60 | $3.60 | 1,463,596.0 | +58.73% |
| 2025-09 | $6.81 | $5.64 | $1.17 | 1,117,402.0 | -11.82% |
| 2025-08 | $10.54 | $6.00 | $4.54 | 1,548,562.0 | -36.21% |
| 2025-07 | $12.55 | $9.80 | $2.75 | 1,114,300.0 | -5.17% |
| 2025-06 | $12.85 | $6.81 | $6.04 | 2,410,164.0 | +50.78% |
| 2025-05 | $7.38 | $4.93 | $2.45 | 731,463.0 | +39.88% |
| 2025-04 | $7.04 | $3.93 | $3.11 | 1,319,646.0 | -21.74% |
| 2025-03 | $6.73 | $5.07 | $1.66 | 1,092,984.0 | -1.98% |
| 2025-02 | $7.75 | $6.08 | $1.67 | 963,306.0 | +3.46% |
| 2025-01 | $7.60 | $6.09 | $1.51 | 993,116.0 | -8.90% |
Smartbird Inc 주식 (BIRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.87 | $6.77 | $2.10 | 1,375,448.0 | -10.26% |
| 2024-11 | $11.82 | $7.25 | $4.57 | 1,731,262.0 | -27.56% |
| 2024-10 | $12.12 | $9.61 | $2.51 | 1,106,782.0 | -6.53% |
| 2024-09 | $14.56 | $9.54 | $5.02 | 1,254,291.4 | -16.48% |
| 2024-08 | $18.33 | $10.00 | $8.33 | 1,055,499.0 | +13.15% |
| 2024-07 | $15.20 | $9.06 | $6.14 | 1,296,046.5 | +24.86% |
| 2024-06 | $12.60 | $10.00 | $2.60 | 1,221,257.5 | -15.18% |
| 2024-05 | $16.40 | $10.74 | $5.66 | 1,404,296.8 | -2.29% |
| 2024-04 | $15.40 | $10.70 | $4.70 | 1,433,361.5 | -13.08% |
| 2024-03 | $19.20 | $12.27 | $6.93 | 1,296,078.0 | -23.73% |
| 2024-02 | $21.20 | $17.00 | $4.20 | 572,932.3 | -5.16% |
| 2024-01 | $28.00 | $18.60 | $9.40 | 821,707.2 | -21.67% |
1.45%
0.74%
자본화:
|
볼륨(24시간):