7.08
price down icon4.97%   -0.37
after-market 시간 외 거래: 7.00 -0.08 -1.13%
loading

Blackboxstocks Inc 주식 (BLBX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-07-24 $7.91 $7.07 $0.8478 133,732.0 -2.67%
2025-07-23 $7.93 $7.50 $0.4299 11,053.0 -1.83%
2025-07-22 $8.55 $7.58 $0.975 67,424.0 -9.59%
2025-07-21 $8.76 $7.75 $1.01 90,290.0 +9.17%
2025-07-18 $8.79 $7.45 $1.33 119,996.0 -7.31%
2025-07-17 $9.50 $7.90 $1.60 161,210.0 -11.78%
2025-07-16 $9.50 $8.44 $1.06 147,433.0 +5.75%
2025-07-15 $9.00 $8.65 $0.35 69,034.0 +1.47%
2025-07-14 $9.03 $8.32 $0.71 110,900.0 +3.52%
2025-07-11 $8.73 $8.02 $0.7076 143,376.0 +2.04%
2025-07-10 $8.39 $7.32 $1.07 161,955.0 +14.07%
2025-07-09 $7.60 $7.27 $0.3314 32,626.0 -1.08%
2025-07-08 $7.60 $7.06 $0.54 45,666.0 -2.31%
2025-07-07 $7.68 $6.81 $0.875 158,824.0 +6.39%
2025-07-03 $7.25 $6.16 $1.09 226,719.0 +12.30%

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
2025-08 $7.43 $7.00 $0.43 61,364.0 +0.00%
2025-07 $9.50 $5.54 $3.96 2,470,080.0 +20.20%
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

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%
$356.97
price down icon 2.08%
$172.88
price down icon 0.41%
software_application ADP
$300.44
price down icon 2.93%
$118.60
price down icon 2.95%
$347.80
price down icon 2.76%
$86.91
price down icon 0.96%
자본화:     |  볼륨(24시간):