loading

Blackboxstocks Inc 주식 (BLBX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $5.93 $5.52 $0.41 51,945.0 +2.61%
2025-06-26 $6.05 $5.35 $0.698 157,490.0 +1.23%
2025-06-25 $6.05 $5.45 $0.5999 20,820.0 -0.70%
2025-06-24 $6.10 $4.97 $1.12 223,223.0 +4.00%
2025-06-23 $6.76 $5.34 $1.42 236,282.0 -3.68%
2025-06-20 $6.80 $5.43 $1.37 231,569.0 -0.70%
2025-06-18 $5.84 $5.38 $0.4636 75,824.0 +0.35%
2025-06-17 $6.45 $5.73 $0.72 66,895.0 -11.71%
2025-06-16 $6.49 $5.07 $1.42 455,051.0 +28.26%
2025-06-13 $5.32 $4.87 $0.45 31,810.0 +0.40%
2025-06-12 $5.40 $5.03 $0.3692 63,282.0 -3.08%
2025-06-11 $5.20 $4.75 $0.45 46,862.0 +9.45%
2025-06-10 $4.85 $4.60 $0.25 43,817.0 -1.43%
2025-06-09 $5.20 $4.81 $0.39 136,075.0 -7.13%
2025-06-06 $5.19 $4.30 $0.89 173,200.0 +18.22%
2025-06-05 $4.50 $4.18 $0.3176 36,788.0 +5.78%
2025-06-04 $4.33 $3.85 $0.48 72,762.0 +6.96%
2025-06-03 $4.00 $3.88 $0.12 6,209.0 -0.51%
2025-06-02 $4.04 $3.85 $0.1906 22,351.0 +3.72%
2025-05-30 $4.06 $3.73 $0.3278 32,674.0 -5.76%
2025-05-29 $4.07 $3.95 $0.12 84,325.0 -0.25%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $6.80 $3.85 $2.95 2,204,200.0 +56.91%
2025-05 $4.07 $2.82 $1.25 746,415.0 +15.69%
2025-04 $3.84 $2.60 $1.24 961,747.0 -4.41%
2025-03 $4.11 $2.48 $1.63 4,761,244.0 +8.97%
2025-02 $3.62 $2.79 $0.8299 2,213,487.0 +1.96%
2025-01 $6.00 $1.61 $4.39 246,076,856.0 +39.09%

Blackboxstocks Inc 주식 (BLBX) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $4.10 $1.51 $2.59 3,226,862.0 +4.71%
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

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%
$383.88
price down icon 0.66%
software_application ADP
$303.45
price up icon 0.16%
$200.57
price down icon 0.87%
$113.65
price up icon 0.51%
$385.83
price up icon 0.23%
$91.53
price down icon 1.71%
자본화:     |  볼륨(24시간):