Stockscreener 앱 받기
6.49
5.53%
0.34
시간 외 거래:
6.49
Blackboxstocks Inc 주식 (BLBX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $6.85 | $6.20 | $0.65 | 36,532.0 | +5.53% |
| 2025-08-21 | $6.41 | $6.11 | $0.30 | 32,955.0 | -3.00% |
| 2025-08-20 | $6.53 | $6.30 | $0.2295 | 27,208.0 | +1.12% |
| 2025-08-19 | $7.11 | $6.12 | $0.9899 | 90,214.0 | -7.52% |
| 2025-08-18 | $6.90 | $6.62 | $0.2768 | 17,253.0 | +0.15% |
| 2025-08-15 | $6.88 | $6.36 | $0.515 | 5,559.0 | +3.36% |
| 2025-08-14 | $6.78 | $6.50 | $0.28 | 24,816.0 | -0.46% |
| 2025-08-13 | $7.06 | $6.48 | $0.5812 | 57,666.0 | -3.24% |
| 2025-08-12 | $7.29 | $6.80 | $0.49 | 29,879.0 | -4.23% |
| 2025-08-11 | $7.30 | $6.53 | $0.77 | 57,741.0 | +8.56% |
| 2025-08-08 | $7.17 | $6.36 | $0.8097 | 44,152.0 | -2.24% |
| 2025-08-07 | $7.40 | $6.51 | $0.885 | 54,961.0 | -9.59% |
| 2025-08-06 | $7.68 | $7.23 | $0.45 | 64,550.0 | -3.01% |
| 2025-08-05 | $7.75 | $7.04 | $0.71 | 27,601.0 | +7.01% |
| 2025-08-04 | $7.40 | $7.05 | $0.345 | 19,997.0 | +0.71% |
| 2025-08-01 | $7.43 | $7.00 | $0.43 | 61,364.0 | -4.97% |
| 2025-07-31 | $8.00 | $7.35 | $0.6499 | 44,267.0 | -1.06% |
| 2025-07-30 | $8.05 | $7.52 | $0.5299 | 73,563.0 | -0.26% |
| 2025-07-29 | $7.84 | $7.34 | $0.4945 | 81,447.0 | -0.92% |
| 2025-07-28 | $7.85 | $7.40 | $0.45 | 42,903.0 | +2.28% |
| 2025-07-25 | $7.49 | $7.30 | $0.19 | 47,986.0 | +2.05% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $7.75 | $6.11 | $1.64 | 688,980.0 | -12.89% |
| 2025-07 | $9.50 | $5.54 | $3.96 | 2,408,716.0 | +26.49% |
| 2025-06 | $6.80 | $3.85 | $2.95 | 2,254,372.0 | +56.65% |
| 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
| 월 | 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
| 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% |
0.59%
자본화:
|
볼륨(24시간):