Stockscreener 앱 받기
1.24
0.00%
0.00
시간 외 거래:
3.30
2.06
+166.13%
Barfresh Food Group Inc 주식 (BRFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.24 | $1.23 | $0.01 | 1,820.0 | +0.00% |
| 2026-09-03 | $1.24 | $1.22 | $0.0199 | 9,441.0 | +2.48% |
| 2026-09-02 | $1.28 | $1.21 | $0.074 | 43,871.0 | -6.20% |
| 2026-09-01 | $1.30 | $1.29 | $0.01 | 3,878.0 | +0.78% |
| 2026-08-31 | $1.33 | $1.23 | $0.10 | 52,744.0 | +2.40% |
| 2026-08-28 | $1.30 | $1.24 | $0.065 | 14,100.0 | -1.57% |
| 2026-08-27 | $1.27 | $1.25 | $0.0199 | 2,029.0 | -1.55% |
| 2026-08-26 | $1.36 | $1.24 | $0.1199 | 12,241.0 | +3.20% |
| 2026-08-25 | $1.29 | $1.20 | $0.086 | 47,143.0 | -3.10% |
| 2026-08-24 | $1.32 | $1.24 | $0.08 | 11,451.0 | +4.03% |
| 2026-08-21 | $1.24 | $1.21 | $0.03 | 10,641.0 | +0.81% |
| 2026-08-20 | $1.37 | $1.20 | $0.17 | 120,949.0 | -4.65% |
| 2026-08-19 | $1.34 | $1.26 | $0.08 | 6,490.0 | -0.77% |
| 2026-08-18 | $1.39 | $1.26 | $0.1277 | 113,760.0 | -2.26% |
| 2026-08-17 | $1.55 | $1.30 | $0.25 | 171,924.0 | -30.73% |
| 2026-08-14 | $1.93 | $1.74 | $0.19 | 34,764.0 | +4.35% |
| 2026-08-13 | $1.84 | $1.78 | $0.06 | 5,762.0 | +1.10% |
| 2026-08-12 | $1.82 | $1.70 | $0.12 | 2,221.0 | +7.69% |
| 2026-08-11 | $1.74 | $1.65 | $0.0899 | 9,780.0 | -1.74% |
| 2026-08-10 | $1.77 | $1.69 | $0.0799 | 54,363.0 | -6.52% |
Barfresh Food Group Inc 주식 (BRFH) 연도별 가격 이력
이 심층 분석에서는 Barfresh Food Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRFH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barfresh Food Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barfresh Food Group Inc 주식 (BRFH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.30 | $1.21 | $0.09 | 60,830.0 | -3.13% |
| 2026-08 | $1.93 | $1.20 | $0.73 | 695,658.0 | -22.89% |
| 2026-07 | $2.14 | $1.64 | $0.50 | 141,233.0 | -17.00% |
| 2026-06 | $2.44 | $1.99 | $0.4468 | 191,600.0 | -12.85% |
| 2026-05 | $2.57 | $2.25 | $0.3181 | 194,305.0 | -9.29% |
| 2026-04 | $3.00 | $2.49 | $0.505 | 207,636.0 | -9.96% |
| 2026-03 | $2.94 | $2.48 | $0.465 | 152,066.0 | +4.46% |
| 2026-02 | $3.14 | $2.67 | $0.468 | 114,434.0 | -13.23% |
| 2026-01 | $3.44 | $2.83 | $0.615 | 268,903.0 | +5.80% |
Barfresh Food Group Inc 주식 (BRFH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.50 | $2.53 | $0.97 | 191,851.0 | -13.27% |
| 2025-11 | $3.45 | $2.82 | $0.6325 | 137,558.0 | -0.47% |
| 2025-10 | $3.74 | $3.10 | $0.64 | 405,654.0 | -5.46% |
| 2025-09 | $6.08 | $2.78 | $3.30 | 3,995,030.0 | +15.61% |
| 2025-08 | $3.50 | $2.50 | $1.00 | 116,675.0 | -3.52% |
| 2025-07 | $3.65 | $2.90 | $0.745 | 61,899.0 | -8.77% |
| 2025-06 | $3.77 | $2.36 | $1.41 | 142,587.0 | +37.35% |
| 2025-05 | $3.04 | $2.30 | $0.7353 | 146,543.0 | -7.78% |
| 2025-04 | $3.44 | $2.00 | $1.44 | 133,537.0 | -11.48% |
| 2025-03 | $3.98 | $2.88 | $1.10 | 303,222.0 | -19.83% |
| 2025-02 | $4.60 | $3.26 | $1.34 | 291,101.0 | +1.18% |
| 2025-01 | $3.95 | $2.17 | $1.78 | 183,532.0 | +27.89% |
Barfresh Food Group Inc 주식 (BRFH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.07 | $2.10 | $0.97 | 137,314.0 | -6.80% |
| 2024-11 | $3.10 | $2.40 | $0.70 | 271,851.0 | +19.51% |
| 2024-10 | $3.12 | $1.81 | $1.31 | 524,582.0 | -15.46% |
| 2024-09 | $3.98 | $2.52 | $1.46 | 277,666.0 | -19.17% |
| 2024-08 | $3.94 | $3.24 | $0.6986 | 308,324.0 | -7.93% |
| 2024-07 | $4.61 | $3.30 | $1.31 | 742,793.0 | +6.83% |
| 2024-06 | $4.28 | $1.44 | $2.84 | 1,391,807.0 | +116.57% |
| 2024-05 | $2.02 | $1.48 | $0.54 | 1,246,635.0 | +5.62% |
| 2024-04 | $2.19 | $1.03 | $1.16 | 46,094,750.0 | +33.33% |
| 2024-03 | $1.30 | $1.02 | $0.28 | 197,734.0 | -4.38% |
| 2024-02 | $1.40 | $1.00 | $0.40 | 135,428.0 | -1.18% |
| 2024-01 | $1.69 | $1.25 | $0.4432 | 84,803.0 | -20.13% |
0.68%
0.09%
자본화:
|
볼륨(24시간):