Stockscreener 앱 받기
0.2251
2.18%
0.0048
시간 외 거래:
.18
-0.0451
-20.04%
D-Box Technologies Inc. - Class A 주식 (DBOXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $0.2272 | $0.2145 | $0.0127 | 117,753.0 | -2.81% |
| 2025-07-24 | $0.2396 | $0.2316 | $0.008 | 1,200.0 | -0.09% |
| 2025-07-23 | $0.24 | $0.2318 | $0.0082 | 92,500.0 | +2.34% |
| 2025-07-22 | $0.2323 | $0.2248 | $0.0075 | 165,750.0 | -3.62% |
| 2025-07-21 | $0.2374 | $0.221 | $0.0164 | 226,200.0 | +6.67% |
| 2025-07-18 | $0.23 | $0.2155 | $0.0145 | 31,000.0 | -6.37% |
| 2025-07-17 | $0.2353 | $0.2099 | $0.0254 | 39,000.0 | +4.86% |
| 2025-07-16 | $0.24 | $0.2087 | $0.0314 | 111,660.0 | +4.18% |
| 2025-07-15 | $0.24 | $0.201 | $0.039 | 232,500.0 | +3.56% |
| 2025-07-14 | $0.208 | $0.2029 | $0.0051 | 89,272.0 | +0.00% |
| 2025-07-11 | $0.208 | $0.2035 | $0.0045 | 26,500.0 | +0.00% |
| 2025-07-10 | $0.21 | $0.2066 | $0.00345 | 23,128.0 | +4.00% |
| 2025-07-09 | $0.2095 | $0.199 | $0.0106 | 133,110.0 | -6.02% |
| 2025-07-08 | $0.2197 | $0.2128 | $0.00692 | 55,200.0 | -0.56% |
| 2025-07-07 | $0.2205 | $0.214 | $0.00653 | 93,700.0 | -0.22% |
| 2025-07-03 | $0.2145 | $0.2124 | $0.00206 | 11,840.0 | -0.51% |
| 2025-07-02 | $0.23 | $0.206 | $0.024 | 235,100.0 | -6.28% |
| 2025-07-01 | $0.25 | $0.23 | $0.02 | 10,800.0 | +4.21% |
| 2025-06-30 | $0.236 | $0.2087 | $0.0273 | 413,600.0 | +8.51% |
| 2025-06-27 | $0.2034 | $0.1723 | $0.0311 | 845,790.0 | +12.94% |
D-Box Technologies Inc. - Class A 주식 (DBOXF) 연도별 가격 이력
이 심층 분석에서는 D-Box Technologies Inc. - Class A 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBOXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 D-Box Technologies Inc. - Class A 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
D-Box Technologies Inc. - Class A 주식 (DBOXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.25 | $0.199 | $0.051 | 1,813,966.0 | +1.99% |
| 2025-06 | $0.236 | $0.1635 | $0.0725 | 3,546,870.0 | +26.11% |
| 2025-05 | $0.1815 | $0.1073 | $0.0742 | 2,443,529.0 | +54.59% |
| 2025-04 | $0.1203 | $0.094 | $0.0263 | 954,381.0 | -3.12% |
| 2025-03 | $0.129 | $0.108 | $0.021 | 1,625,122.0 | -8.57% |
| 2025-02 | $0.1394 | $0.0954 | $0.044 | 672,266.0 | +21.08% |
| 2025-01 | $0.1209 | $0.10 | $0.0209 | 517,074.0 | +11.40% |
D-Box Technologies Inc. - Class A 주식 (DBOXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1176 | $0.0892 | $0.0284 | 763,123.0 | -6.30% |
| 2024-11 | $0.0982 | $0.0671 | $0.0311 | 666,994.0 | +37.97% |
| 2024-10 | $0.0816 | $0.0675 | $0.0141 | 123,185.0 | -13.75% |
| 2024-09 | $0.0856 | $0.0727 | $0.013 | 365,072.0 | -1.23% |
| 2024-08 | $0.0849 | $0.051 | $0.0339 | 513,088.0 | +62.00% |
| 2024-07 | $0.0575 | $0.0485 | $0.00902 | 287,220.0 | -11.50% |
| 2024-06 | $0.0823 | $0.0565 | $0.0258 | 522,600.0 | -14.39% |
| 2024-05 | $0.066 | $0.055 | $0.011 | 314,635.0 | +13.79% |
| 2024-04 | $0.0668 | $0.055 | $0.0118 | 1,059,601.0 | -7.20% |
| 2024-03 | $0.0667 | $0.06 | $0.0067 | 203,973.0 | +7.57% |
| 2024-02 | $0.0641 | $0.058 | $0.0061 | 643,550.0 | -6.59% |
| 2024-01 | $0.072 | $0.0603 | $0.0117 | 488,835.0 | -2.14% |
D-Box Technologies Inc. - Class A 주식 (DBOXF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.068 | $0.06 | $0.00804 | 306,100.0 | +7.64% |
| 2023-11 | $0.0779 | $0.0581 | $0.0198 | 752,000.0 | -26.19% |
| 2023-10 | $0.08 | $0.07 | $0.010 | 753,000.0 | -3.03% |
| 2023-09 | $0.0825 | $0.072 | $0.0105 | 241,250.0 | +4.83% |
| 2023-08 | $0.0791 | $0.0706 | $0.00848 | 461,126.0 | +3.55% |
| 2023-07 | $0.08 | $0.0722 | $0.00784 | 613,075.0 | +1.33% |
| 2023-06 | $0.0869 | $0.075 | $0.0119 | 655,000.0 | -3.85% |
| 2023-05 | $0.083 | $0.0682 | $0.0148 | 388,673.0 | -4.24% |
| 2023-04 | $0.0888 | $0.0695 | $0.0193 | 779,112.0 | +22.67% |
| 2023-03 | $0.087 | $0.0643 | $0.0227 | 377,289.0 | -12.63% |
| 2023-02 | $0.076 | $0.0648 | $0.0112 | 567,417.0 | +8.57% |
| 2023-01 | $0.075 | $0.057 | $0.018 | 331,466.0 | +11.11% |
6.75%
5.71%
자본화:
|
볼륨(24시간):