Stockscreener 앱 받기
6.19
0.64%
-0.04
Epsilon Energy Ltd 주식 (EPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $6.29 | $6.11 | $0.185 | 169,879.0 | -0.64% |
| 2026-05-21 | $6.43 | $6.15 | $0.28 | 263,660.0 | +0.16% |
| 2026-05-20 | $6.50 | $6.20 | $0.30 | 288,893.0 | -4.16% |
| 2026-05-19 | $6.50 | $6.29 | $0.22 | 212,022.0 | +1.56% |
| 2026-05-18 | $6.65 | $6.12 | $0.535 | 413,769.0 | +3.40% |
| 2026-05-15 | $6.45 | $6.17 | $0.28 | 172,902.0 | -2.68% |
| 2026-05-14 | $6.37 | $5.78 | $0.59 | 161,883.0 | +3.25% |
| 2026-05-13 | $6.20 | $6.07 | $0.135 | 117,229.0 | -0.65% |
| 2026-05-12 | $6.19 | $5.89 | $0.30 | 272,178.0 | +3.51% |
| 2026-05-11 | $5.98 | $5.79 | $0.19 | 127,657.0 | +2.75% |
| 2026-05-08 | $5.97 | $5.76 | $0.215 | 140,873.0 | -1.02% |
| 2026-05-07 | $5.96 | $5.70 | $0.265 | 228,274.0 | -1.18% |
| 2026-05-06 | $6.14 | $5.92 | $0.22 | 289,012.0 | -5.71% |
| 2026-05-05 | $6.37 | $6.10 | $0.27 | 105,925.0 | +0.16% |
| 2026-05-04 | $6.37 | $6.26 | $0.11 | 165,534.0 | -0.16% |
| 2026-05-01 | $6.38 | $6.14 | $0.245 | 162,892.0 | -0.79% |
| 2026-04-30 | $6.45 | $6.26 | $0.19 | 117,088.0 | +0.32% |
| 2026-04-29 | $6.34 | $6.17 | $0.17 | 236,634.0 | +1.60% |
| 2026-04-28 | $6.32 | $6.17 | $0.1449 | 94,620.0 | +0.81% |
| 2026-04-27 | $6.25 | $6.07 | $0.175 | 101,633.0 | +2.15% |
Epsilon Energy Ltd 주식 (EPSN) 연도별 가격 이력
이 심층 분석에서는 Epsilon Energy Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EPSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Epsilon Energy Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Epsilon Energy Ltd 주식 (EPSN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.65 | $5.70 | $0.955 | 3,462,461.0 | -2.67% |
| 2026-04 | $6.52 | $5.41 | $1.11 | 4,393,463.0 | +3.25% |
| 2026-03 | $6.53 | $5.15 | $1.38 | 6,912,606.0 | +20.31% |
| 2026-02 | $5.20 | $4.61 | $0.59 | 3,258,007.0 | +2.61% |
| 2026-01 | $5.22 | $4.20 | $1.02 | 3,161,595.0 | +7.54% |
Epsilon Energy Ltd 주식 (EPSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.11 | $4.55 | $0.56 | 2,771,528.0 | -2.29% |
| 2025-11 | $5.06 | $4.36 | $0.70 | 3,288,476.0 | +0.21% |
| 2025-10 | $5.22 | $4.61 | $0.6098 | 3,659,143.0 | -4.76% |
| 2025-09 | $5.99 | $4.86 | $1.13 | 3,713,851.0 | -13.99% |
| 2025-08 | $6.50 | $5.33 | $1.17 | 2,683,915.0 | -6.24% |
| 2025-07 | $7.57 | $6.14 | $1.43 | 2,862,606.0 | -15.31% |
| 2025-06 | $8.50 | $6.95 | $1.55 | 7,764,534.0 | +3.94% |
| 2025-05 | $7.35 | $6.33 | $1.02 | 1,382,172.0 | +1.00% |
| 2025-04 | $7.29 | $6.04 | $1.25 | 1,091,970.0 | -0.42% |
| 2025-03 | $7.32 | $6.45 | $0.8685 | 1,264,572.0 | +6.97% |
| 2025-02 | $6.64 | $5.81 | $0.83 | 583,549.0 | +9.63% |
| 2025-01 | $6.75 | $5.91 | $0.8397 | 857,477.0 | -3.06% |
Epsilon Energy Ltd 주식 (EPSN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.15 | $5.51 | $0.64 | 489,693.0 | +4.64% |
| 2024-11 | $6.11 | $5.55 | $0.5568 | 446,150.0 | -1.19% |
| 2024-10 | $6.20 | $5.44 | $0.76 | 739,856.0 | +0.51% |
| 2024-09 | $6.00 | $4.95 | $1.05 | 2,097,105.0 | +7.92% |
| 2024-08 | $5.55 | $5.00 | $0.55 | 897,129.0 | -0.37% |
| 2024-07 | $5.66 | $5.26 | $0.40 | 934,808.0 | +0.00% |
| 2024-06 | $5.62 | $5.22 | $0.3995 | 439,619.0 | +1.49% |
| 2024-05 | $5.58 | $5.20 | $0.38 | 698,355.0 | -0.92% |
| 2024-04 | $5.69 | $5.20 | $0.49 | 598,747.0 | -1.36% |
| 2024-03 | $5.51 | $4.90 | $0.61 | 917,112.0 | +9.24% |
| 2024-02 | $5.20 | $4.75 | $0.45 | 976,726.0 | -1.57% |
| 2024-01 | $5.25 | $4.70 | $0.55 | 1,718,257.0 | +0.59% |
0.36%
0.13%
자본화:
|
볼륨(24시간):