Stockscreener 앱 받기
2.72
3.42%
0.09
시간 외 거래:
2.72
E 2 Open Parent Holdings Inc 주식 (ETWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $2.80 | $2.68 | $0.12 | 1,568,100.0 | +3.42% |
| 2025-05-09 | $2.65 | $2.54 | $0.105 | 1,458,169.0 | +2.33% |
| 2025-05-08 | $2.57 | $2.37 | $0.205 | 2,300,131.0 | +9.83% |
| 2025-05-07 | $2.35 | $2.23 | $0.115 | 1,199,908.0 | +4.93% |
| 2025-05-06 | $2.29 | $2.15 | $0.14 | 2,155,851.0 | -1.33% |
| 2025-05-05 | $2.38 | $2.25 | $0.13 | 1,177,464.0 | -5.04% |
| 2025-05-02 | $2.49 | $2.34 | $0.15 | 4,479,247.0 | -0.83% |
| 2025-05-01 | $2.60 | $2.30 | $0.295 | 16,082,525.0 | +21.83% |
| 2025-04-30 | $2.27 | $1.80 | $0.47 | 2,181,219.0 | -6.19% |
| 2025-04-29 | $2.13 | $2.06 | $0.065 | 1,589,606.0 | +0.96% |
| 2025-04-28 | $2.17 | $2.04 | $0.1252 | 1,417,420.0 | -2.80% |
| 2025-04-25 | $2.14 | $2.06 | $0.08 | 1,119,136.0 | +0.47% |
| 2025-04-24 | $2.14 | $2.06 | $0.075 | 751,738.0 | +2.40% |
| 2025-04-23 | $2.14 | $2.05 | $0.09 | 1,199,925.0 | +4.52% |
| 2025-04-22 | $2.01 | $1.90 | $0.11 | 1,033,758.0 | +4.19% |
| 2025-04-21 | $1.93 | $1.84 | $0.09 | 1,266,599.0 | -2.05% |
| 2025-04-17 | $1.96 | $1.86 | $0.09 | 905,595.0 | +1.56% |
| 2025-04-16 | $2.04 | $1.88 | $0.165 | 937,674.0 | -3.03% |
| 2025-04-15 | $2.01 | $1.93 | $0.08 | 582,498.0 | +1.02% |
E 2 Open Parent Holdings Inc 주식 (ETWO) 연도별 가격 이력
이 심층 분석에서는 E 2 Open Parent Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 E 2 Open Parent Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
E 2 Open Parent Holdings Inc 주식 (ETWO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.80 | $2.15 | $0.65 | 31,989,495.0 | +38.07% |
| 2025-04 | $2.27 | $1.75 | $0.52 | 25,791,656.0 | -1.50% |
| 2025-03 | $2.46 | $1.96 | $0.50 | 20,159,520.0 | -12.66% |
| 2025-02 | $2.94 | $2.25 | $0.69 | 18,419,373.0 | -12.93% |
| 2025-01 | $2.89 | $2.49 | $0.40 | 27,423,716.0 | -1.13% |
E 2 Open Parent Holdings Inc 주식 (ETWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.24 | $2.52 | $0.72 | 19,719,507.0 | -15.13% |
| 2024-11 | $3.45 | $2.89 | $0.56 | 24,637,044.0 | +3.75% |
| 2024-10 | $4.40 | $2.93 | $1.47 | 25,556,783.0 | -33.56% |
| 2024-09 | $4.63 | $4.18 | $0.45 | 36,953,192.0 | -1.56% |
| 2024-08 | $4.69 | $3.99 | $0.70 | 19,163,763.0 | -4.07% |
| 2024-07 | $4.82 | $3.60 | $1.22 | 26,017,647.0 | +4.01% |
| 2024-06 | $4.77 | $4.29 | $0.48 | 13,198,302.0 | -3.65% |
| 2024-05 | $5.08 | $4.56 | $0.515 | 21,894,919.0 | -3.92% |
| 2024-04 | $5.06 | $3.76 | $1.30 | 15,064,502.0 | +9.23% |
| 2024-03 | $4.58 | $3.92 | $0.66 | 21,009,856.0 | +4.96% |
| 2024-02 | $4.34 | $3.61 | $0.735 | 23,055,880.0 | +12.50% |
| 2024-01 | $4.59 | $3.35 | $1.24 | 25,546,427.0 | -14.35% |
E 2 Open Parent Holdings Inc 주식 (ETWO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.58 | $3.53 | $1.06 | 25,983,291.0 | +20.60% |
| 2023-11 | $3.71 | $2.84 | $0.87 | 25,987,430.0 | +25.95% |
| 2023-10 | $4.55 | $2.15 | $2.40 | 108,793,885.0 | -36.34% |
| 2023-09 | $5.16 | $4.45 | $0.705 | 22,551,612.0 | -6.00% |
| 2023-08 | $5.16 | $4.38 | $0.785 | 22,912,089.0 | -6.21% |
| 2023-07 | $6.90 | $4.86 | $2.04 | 25,545,327.0 | -8.04% |
| 2023-06 | $5.68 | $4.81 | $0.87 | 32,815,614.0 | +12.00% |
| 2023-05 | $6.31 | $3.92 | $2.39 | 44,474,884.0 | -20.51% |
| 2023-04 | $6.68 | $5.70 | $0.98 | 18,732,929.0 | +8.08% |
| 2023-03 | $6.29 | $5.06 | $1.23 | 38,296,059.0 | -6.13% |
| 2023-02 | $7.21 | $5.83 | $1.38 | 32,829,941.0 | -10.14% |
| 2023-01 | $7.01 | $5.26 | $1.75 | 30,441,050.0 | +17.55% |
2.68%
0.54%
자본화:
|
볼륨(24시간):