Stockscreener 앱 받기
0.70
2.79%
-0.0201
Eastside Distilling Inc 주식 (EAST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.75 | $0.70 | $0.05 | 30,908.0 | -2.79% |
| 2024-12-19 | $0.7601 | $0.6803 | $0.0798 | 19,055.0 | -3.86% |
| 2024-12-18 | $0.83 | $0.749 | $0.081 | 61,216.0 | -6.39% |
| 2024-12-17 | $0.83 | $0.76 | $0.07 | 52,710.0 | +1.92% |
| 2024-12-16 | $0.80 | $0.72 | $0.08 | 145,649.0 | +10.56% |
| 2024-12-13 | $0.75 | $0.6807 | $0.0693 | 28,615.0 | -5.97% |
| 2024-12-12 | $0.8096 | $0.7403 | $0.0693 | 36,830.0 | -0.91% |
| 2024-12-11 | $0.8447 | $0.7598 | $0.0849 | 63,813.0 | -8.74% |
| 2024-12-10 | $0.8569 | $0.80 | $0.0569 | 163,719.0 | +5.99% |
| 2024-12-09 | $0.81 | $0.759 | $0.051 | 94,360.0 | +7.92% |
| 2024-12-06 | $0.73 | $0.6203 | $0.1097 | 57,659.0 | +10.61% |
| 2024-12-05 | $0.7918 | $0.64 | $0.1518 | 66,534.0 | -4.67% |
| 2024-12-04 | $0.7608 | $0.6298 | $0.131 | 37,410.0 | -9.21% |
| 2024-12-03 | $0.8801 | $0.696 | $0.1841 | 163,070.0 | -6.26% |
| 2024-12-02 | $0.88 | $0.66 | $0.22 | 618,314.0 | +25.14% |
| 2024-11-29 | $0.69 | $0.6105 | $0.0795 | 131,589.0 | -2.55% |
| 2024-11-27 | $0.667 | $0.5422 | $0.1248 | 99,538.0 | +11.78% |
| 2024-11-26 | $0.6102 | $0.56 | $0.0502 | 85,333.0 | +4.50% |
| 2024-11-25 | $0.582 | $0.5597 | $0.0223 | 79,630.0 | +1.96% |
| 2024-11-22 | $0.56 | $0.5038 | $0.0562 | 134,623.0 | +2.15% |
| 2024-11-21 | $0.55 | $0.485 | $0.0651 | 127,179.0 | +11.88% |
Eastside Distilling Inc 주식 (EAST) 연도별 가격 이력
이 심층 분석에서는 Eastside Distilling Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EAST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eastside Distilling Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eastside Distilling Inc 주식 (EAST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8801 | $0.6203 | $0.2598 | 1,670,770.0 | +7.69% |
| 2024-11 | $0.69 | $0.41 | $0.28 | 2,139,157.0 | +7.19% |
| 2024-10 | $0.695 | $0.49 | $0.205 | 1,919,955.0 | +18.86% |
| 2024-09 | $2.98 | $0.441 | $2.54 | 147,205,439.0 | -40.27% |
| 2024-08 | $1.09 | $0.65 | $0.44 | 3,115,753.0 | -7.92% |
| 2024-07 | $1.29 | $0.87 | $0.4199 | 1,579,657.0 | -10.79% |
| 2024-06 | $1.25 | $0.893 | $0.3569 | 722,311.0 | +1.95% |
| 2024-05 | $1.79 | $0.93 | $0.8586 | 3,073,646.0 | +0.00% |
| 2024-04 | $1.19 | $0.8401 | $0.3499 | 917,980.0 | +3.03% |
| 2024-03 | $1.50 | $0.92 | $0.58 | 1,350,950.0 | -10.41% |
| 2024-02 | $1.35 | $0.961 | $0.389 | 6,164,500.0 | -0.45% |
| 2024-01 | $1.31 | $0.9877 | $0.3223 | 1,055,893.0 | -13.95% |
Eastside Distilling Inc 주식 (EAST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.38 | $0.9001 | $0.4799 | 521,532.0 | +0.78% |
| 2023-11 | $1.65 | $0.9001 | $0.7499 | 1,239,662.0 | -21.47% |
| 2023-10 | $2.06 | $1.21 | $0.8499 | 2,197,821.0 | +22.56% |
| 2023-09 | $2.60 | $1.19 | $1.41 | 2,076,087.0 | -20.83% |
| 2023-08 | $3.59 | $1.62 | $1.97 | 1,235,101.0 | -44.92% |
| 2023-07 | $6.30 | $2.80 | $3.50 | 4,805,703.0 | -5.57% |
| 2023-06 | $8.22 | $3.03 | $5.19 | 9,588,924.0 | -10.28% |
| 2023-05 | $5.30 | $3.39 | $1.91 | 1,476,216.9 | -7.41% |
| 2023-04 | $5.84 | $3.62 | $2.22 | 169,499.0 | -44.46% |
| 2023-03 | $7.20 | $4.44 | $2.76 | 66,483.4 | +22.85% |
| 2023-02 | $10.39 | $5.21 | $5.18 | 462,515.6 | +6.86% |
| 2023-01 | $6.00 | $4.94 | $1.06 | 42,539.7 | +16.47% |
Eastside Distilling Inc 주식 (EAST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.26 | $4.00 | $2.26 | 54,294.4 | -9.17% |
| 2022-11 | $6.60 | $4.81 | $1.79 | 62,947.9 | -18.29% |
| 2022-10 | $7.44 | $5.40 | $2.04 | 130,253.9 | +11.34% |
| 2022-09 | $9.96 | $5.20 | $4.76 | 173,964.9 | -42.17% |
| 2022-08 | $17.80 | $9.20 | $8.60 | 195,754.8 | -29.03% |
| 2022-07 | $14.84 | $11.60 | $3.24 | 27,871.4 | -2.19% |
| 2022-06 | $19.20 | $11.59 | $7.61 | 74,851.7 | +1.47% |
| 2022-05 | $19.41 | $12.87 | $6.54 | 52,353.4 | -27.58% |
| 2022-04 | $29.80 | $17.40 | $12.40 | 163,042.8 | -1.96% |
| 2022-03 | $25.40 | $15.80 | $9.60 | 192,383.8 | -12.13% |
| 2022-02 | $25.00 | $15.20 | $9.80 | 92,298.8 | -8.40% |
| 2022-01 | $37.60 | $20.00 | $17.60 | 65,960.7 | -33.52% |
2.51%
4.31%
자본화:
|
볼륨(24시간):