loading

Blackboxstocks Inc 주식 (BLBX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-02 $3.95 $3.85 $0.10 3,963.0 +5.05%
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%
2025-05-28 $4.05 $3.97 $0.08 17,334.0 -0.74%
2025-05-27 $4.07 $3.81 $0.26 73,208.0 +5.77%
2025-05-23 $4.00 $3.45 $0.5491 67,036.0 +6.13%
2025-05-22 $3.70 $3.43 $0.2687 59,259.0 +4.66%
2025-05-21 $3.60 $3.43 $0.1654 9,405.0 -3.65%
2025-05-20 $3.60 $3.42 $0.1799 7,561.0 +2.89%
2025-05-19 $3.52 $3.40 $0.1151 7,135.0 +0.00%
2025-05-16 $3.60 $3.46 $0.14 21,741.0 -2.54%
2025-05-15 $3.56 $3.35 $0.2032 47,831.0 +2.01%
2025-05-14 $3.50 $3.33 $0.1698 12,920.0 +2.35%
2025-05-13 $3.50 $3.06 $0.44 109,787.0 +3.34%
2025-05-12 $3.46 $3.11 $0.345 39,174.0 +1.23%
2025-05-09 $3.49 $3.00 $0.485 21,794.0 +4.50%
2025-05-08 $3.25 $2.82 $0.43 44,637.0 -0.32%
2025-05-07 $3.18 $3.00 $0.18 23,331.0 -1.27%
2025-05-06 $3.29 $3.14 $0.15 13,451.0 -2.47%
2025-05-05 $3.41 $3.23 $0.18 5,245.0 -3.57%

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 $3.95 $3.85 $0.10 3,963.0 +5.05%
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%
$193.19
price up icon 0.38%
$105.82
price down icon 1.24%
software_application ADP
$323.47
price down icon 0.65%
$407.21
price down icon 1.91%
$84.16
price down icon 0.01%
$750.06
price down icon 0.55%
자본화:     |  볼륨(24시간):