Stockscreener 앱 받기
1.99
0.25%
-0.005
Blackboxstocks Inc 주식 (BLBX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.99 | $1.84 | $0.1499 | 2,660.0 | -0.25% |
| 2024-12-19 | $2.15 | $2.00 | $0.16 | 15,905.0 | -3.16% |
| 2024-12-18 | $2.07 | $2.06 | $0.010 | 3,207.0 | -1.44% |
| 2024-12-17 | $2.21 | $2.09 | $0.1245 | 7,360.0 | -6.70% |
| 2024-12-16 | $2.24 | $2.24 | $0.00 | 704.0 | +6.67% |
| 2024-12-13 | $2.38 | $2.10 | $0.28 | 3,697.0 | -11.93% |
| 2024-12-12 | $2.55 | $2.32 | $0.2299 | 30,792.0 | -4.62% |
| 2024-12-11 | $2.56 | $2.50 | $0.0607 | 11,954.0 | -1.57% |
| 2024-12-10 | $2.64 | $2.54 | $0.1027 | 9,604.0 | -4.87% |
| 2024-12-09 | $2.71 | $2.54 | $0.1749 | 6,910.0 | +6.37% |
| 2024-12-06 | $2.63 | $2.51 | $0.125 | 11,786.0 | -1.57% |
| 2024-12-05 | $2.55 | $2.55 | $0.00 | 639.0 | -0.39% |
| 2024-12-04 | $2.56 | $2.56 | $0.00 | 233.0 | -2.29% |
| 2024-12-03 | $2.72 | $2.55 | $0.1699 | 4,229.0 | +0.00% |
| 2024-12-02 | $2.76 | $2.55 | $0.21 | 26,724.0 | +2.75% |
| 2024-11-29 | $2.61 | $2.55 | $0.06 | 3,645.0 | -2.30% |
| 2024-11-27 | $2.67 | $2.58 | $0.0956 | 1,714.0 | -0.38% |
| 2024-11-26 | $2.70 | $2.62 | $0.08 | 5,931.0 | +0.77% |
| 2024-11-25 | $2.76 | $2.56 | $0.20 | 5,258.0 | -2.07% |
| 2024-11-22 | $2.75 | $2.58 | $0.1659 | 1,836.0 | -2.03% |
Blackboxstocks Inc 주식 (BLBX) 연도별 가격 이력
이 심층 분석에서는 Blackboxstocks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLBX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackboxstocks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackboxstocks Inc 주식 (BLBX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.76 | $1.84 | $0.9199 | 139,064.0 | -21.96% |
| 2024-11 | $2.96 | $2.55 | $0.41 | 110,571.0 | -5.84% |
| 2024-10 | $3.25 | $2.52 | $0.7299 | 218,846.0 | +8.33% |
| 2024-09 | $2.95 | $1.79 | $1.16 | 239,841.0 | +9.41% |
| 2024-08 | $3.00 | $2.01 | $0.99 | 139,691.0 | +4.99% |
| 2024-07 | $3.18 | $1.98 | $1.20 | 184,326.0 | -19.39% |
| 2024-06 | $3.36 | $2.50 | $0.8585 | 102,356.0 | -8.78% |
| 2024-05 | $3.11 | $2.50 | $0.61 | 173,732.0 | +13.85% |
| 2024-04 | $2.96 | $2.18 | $0.78 | 96,141.0 | +3.17% |
| 2024-03 | $3.04 | $2.43 | $0.6119 | 77,450.0 | -5.62% |
| 2024-02 | $3.38 | $2.08 | $1.30 | 1,612,129.0 | -17.59% |
| 2024-01 | $3.45 | $2.48 | $0.9699 | 139,728.0 | +14.89% |
Blackboxstocks Inc 주식 (BLBX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.15 | $2.35 | $1.80 | 390,518.0 | -28.97% |
| 2023-11 | $4.05 | $1.60 | $2.45 | 291,906.0 | +103.59% |
| 2023-10 | $2.80 | $1.71 | $1.09 | 113,676.0 | -29.09% |
| 2023-09 | $3.15 | $2.58 | $0.57 | 112,570.0 | +1.66% |
| 2023-08 | $3.52 | $2.23 | $1.29 | 289,951.0 | -2.35% |
| 2023-07 | $3.27 | $2.54 | $0.7298 | 207,915.0 | -7.67% |
| 2023-06 | $4.12 | $2.85 | $1.27 | 785,987.0 | -21.05% |
| 2023-05 | $4.25 | $2.80 | $1.45 | 1,650,866.0 | +26.25% |
| 2023-04 | $9.50 | $2.32 | $7.18 | 20,082,595.5 | -2.27% |
| 2023-03 | $5.60 | $2.65 | $2.95 | 3,626,020.5 | -24.51% |
| 2023-02 | $4.76 | $2.05 | $2.71 | 5,885,641.5 | +41.94% |
| 2023-01 | $3.92 | $1.08 | $2.84 | 3,450,503.3 | +139.53% |
Blackboxstocks Inc 주식 (BLBX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.84 | $1.04 | $0.798 | 182,147.0 | -27.50% |
| 2022-11 | $2.30 | $1.48 | $0.8184 | 95,460.5 | -18.86% |
| 2022-10 | $3.15 | $1.92 | $1.23 | 203,686.0 | -31.09% |
| 2022-09 | $5.32 | $2.56 | $2.76 | 262,127.8 | -37.81% |
| 2022-08 | $6.36 | $4.64 | $1.72 | 297,211.8 | -9.16% |
| 2022-07 | $6.08 | $4.72 | $1.36 | 161,746.5 | -11.49% |
| 2022-06 | $6.88 | $4.21 | $2.67 | 2,475,493.5 | -5.13% |
| 2022-05 | $22.00 | $5.76 | $16.24 | 4,483,714.0 | -69.77% |
| 2022-04 | $21.12 | $10.83 | $10.29 | 9,643,512.8 | +92.54% |
| 2022-03 | $11.48 | $6.08 | $5.40 | 1,158,786.0 | +65.43% |
| 2022-02 | $9.32 | $5.96 | $3.36 | 283,667.0 | -22.12% |
| 2022-01 | $15.28 | $7.60 | $7.68 | 1,757,062.8 | -41.74% |
11.56%
1.36%
자본화:
|
볼륨(24시간):