2.90
price down icon7.94%   -0.25
after-market 시간 외 거래: 2.90
loading

Blackboxstocks Inc 주식 (BLBX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $3.19 $2.90 $0.2941 29,443.0 -7.94%
2025-04-03 $3.48 $3.08 $0.4038 24,640.0 -9.74%
2025-04-02 $3.79 $3.30 $0.4861 126,885.0 -6.43%
2025-04-01 $3.84 $3.10 $0.74 55,403.0 +9.71%
2025-03-31 $3.56 $3.07 $0.49 65,486.0 -2.58%
2025-03-28 $3.70 $3.30 $0.40 28,889.0 -5.68%
2025-03-27 $3.70 $3.42 $0.2756 11,705.0 +10.45%
2025-03-26 $3.66 $3.31 $0.3489 41,804.0 -10.19%
2025-03-25 $3.98 $3.51 $0.47 46,569.0 -8.58%
2025-03-24 $4.11 $3.69 $0.42 81,646.0 +1.49%
2025-03-21 $4.02 $3.65 $0.3665 90,366.0 +5.79%
2025-03-20 $3.86 $3.40 $0.4553 57,485.0 +3.83%
2025-03-19 $3.88 $3.35 $0.5337 39,399.0 -1.35%
2025-03-18 $3.87 $3.36 $0.51 64,397.0 +4.51%
2025-03-17 $3.55 $3.18 $0.37 72,372.0 +8.56%
2025-03-14 $3.41 $3.00 $0.413 77,820.0 +5.48%
2025-03-13 $3.23 $2.83 $0.40 119,900.0 +3.33%
2025-03-12 $3.25 $2.56 $0.69 166,920.0 +9.49%
2025-03-11 $2.98 $2.62 $0.36 384,654.0 -10.46%
2025-03-10 $3.34 $2.48 $0.86 3,214,691.0 -11.56%
2025-03-07 $3.75 $3.30 $0.45 85,306.0 +1.47%
2025-03-06 $3.51 $3.25 $0.26 35,840.0 +0.29%

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
2025-04 $3.84 $2.90 $0.94 265,814.0 -14.71%
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%
$293.61
price up icon 4.01%
$76.89
price down icon 6.56%
$153.57
price down icon 7.02%
software_application ADP
$286.13
price down icon 6.31%
$64.62
price down icon 7.49%
$349.07
price down icon 4.95%
자본화:     |  볼륨(24시간):