Stockscreener 앱 받기
3.225
0.47%
0.015
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 |
|---|---|---|---|---|---|
| 2025-06-18 | $3.23 | $3.21 | $0.02 | 1,168,615.0 | +0.47% |
| 2025-06-17 | $3.23 | $3.21 | $0.02 | 3,900,184.0 | -0.31% |
| 2025-06-16 | $3.24 | $3.22 | $0.02 | 5,224,496.0 | -0.31% |
| 2025-06-13 | $3.23 | $3.22 | $0.010 | 1,887,836.0 | +0.00% |
| 2025-06-12 | $3.23 | $3.22 | $0.010 | 1,796,052.0 | +0.00% |
| 2025-06-11 | $3.23 | $3.22 | $0.010 | 2,329,544.0 | +0.31% |
| 2025-06-10 | $3.23 | $3.21 | $0.02 | 3,695,558.0 | +0.00% |
| 2025-06-09 | $3.23 | $3.21 | $0.02 | 3,319,691.0 | -0.31% |
| 2025-06-06 | $3.23 | $3.22 | $0.010 | 1,893,095.0 | +0.00% |
| 2025-06-05 | $3.23 | $3.21 | $0.02 | 7,274,768.0 | +0.00% |
| 2025-06-04 | $3.23 | $3.22 | $0.010 | 5,805,519.0 | +0.00% |
| 2025-06-03 | $3.23 | $3.22 | $0.010 | 4,202,862.0 | +0.00% |
| 2025-06-02 | $3.23 | $3.20 | $0.03 | 7,292,066.0 | +0.62% |
| 2025-05-30 | $3.22 | $3.19 | $0.03 | 25,844,212.0 | +0.31% |
| 2025-05-29 | $3.22 | $3.20 | $0.02 | 21,267,712.0 | +0.00% |
| 2025-05-28 | $3.22 | $3.20 | $0.02 | 27,560,141.0 | +0.00% |
| 2025-05-27 | $3.28 | $3.19 | $0.09 | 249,151,514.0 | +24.51% |
| 2025-05-23 | $2.62 | $2.55 | $0.065 | 728,494.0 | -3.02% |
| 2025-05-22 | $2.67 | $2.55 | $0.115 | 803,186.0 | +0.00% |
| 2025-05-21 | $2.72 | $2.65 | $0.075 | 880,929.0 | -2.21% |
| 2025-05-20 | $2.75 | $2.65 | $0.10 | 840,307.0 | +1.88% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $3.24 | $3.20 | $0.04 | 49,790,286.0 | +0.47% |
| 2025-05 | $3.28 | $2.15 | $1.13 | 362,608,306.0 | +62.94% |
| 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% |
1.52%
0.05%
자본화:
|
볼륨(24시간):