Stockscreener 앱 받기
0.154
6.04%
-0.0099
시간 외 거래:
.15
-0.004
-2.60%
FOXO Technologies Inc 주식 (FOXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-11 | $0.165 | $0.1537 | $0.0113 | 5,674,318.0 | -6.04% |
| 2025-07-10 | $0.17 | $0.1609 | $0.0091 | 16,097,000.0 | -2.56% |
| 2025-07-09 | $0.1782 | $0.166 | $0.0122 | 2,689,832.0 | +0.90% |
| 2025-07-08 | $0.17 | $0.1563 | $0.0137 | 1,876,351.0 | +1.65% |
| 2025-07-07 | $0.1765 | $0.16 | $0.0165 | 2,749,774.0 | -6.29% |
| 2025-07-03 | $0.1772 | $0.1703 | $0.0069 | 1,366,220.0 | -1.69% |
| 2025-07-02 | $0.1843 | $0.175 | $0.0093 | 2,294,742.0 | -3.00% |
| 2025-07-01 | $0.184 | $0.1728 | $0.0112 | 2,903,814.0 | +0.77% |
| 2025-06-30 | $0.188 | $0.1792 | $0.0088 | 3,949,321.0 | -2.62% |
| 2025-06-27 | $0.2016 | $0.175 | $0.0266 | 3,650,157.0 | -7.38% |
| 2025-06-26 | $0.2072 | $0.1851 | $0.0221 | 1,715,702.0 | -3.35% |
| 2025-06-25 | $0.2135 | $0.195 | $0.0185 | 3,043,854.0 | +4.66% |
| 2025-06-24 | $0.20 | $0.1931 | $0.0069 | 1,369,109.0 | -0.20% |
| 2025-06-23 | $0.2165 | $0.1946 | $0.0219 | 1,691,669.0 | -8.42% |
| 2025-06-20 | $0.2251 | $0.2108 | $0.0144 | 1,977,380.0 | -0.73% |
| 2025-06-18 | $0.23 | $0.2028 | $0.0272 | 6,005,643.0 | +9.45% |
| 2025-06-17 | $0.218 | $0.1896 | $0.0284 | 3,869,294.0 | -3.46% |
| 2025-06-16 | $0.235 | $0.2037 | $0.0313 | 10,605,356.0 | -3.66% |
FOXO Technologies Inc 주식 (FOXO) 연도별 가격 이력
이 심층 분석에서는 FOXO Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FOXO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 FOXO Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
FOXO Technologies Inc 주식 (FOXO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.1843 | $0.1537 | $0.0306 | 41,326,369.0 | -15.43% |
| 2025-06 | $0.4246 | $0.175 | $0.2496 | 81,538,200.0 | -54.57% |
| 2025-05 | $2.38 | $0.3841 | $2.00 | 228,200,603.0 | -50.99% |
| 2025-04 | $1.49 | $0.70 | $0.79 | 16,671,084.9 | -33.51% |
| 2025-03 | $1.76 | $1.13 | $0.63 | 3,885,052.9 | -27.65% |
| 2025-02 | $3.00 | $1.51 | $1.49 | 11,930,761.9 | -29.17% |
| 2025-01 | $3.75 | $1.85 | $1.90 | 27,052,036.3 | -17.61% |
FOXO Technologies Inc 주식 (FOXO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.59 | $2.30 | $3.29 | 4,573,944.6 | -41.81% |
| 2024-11 | $13.00 | $1.31 | $11.69 | 302,118,488.2 | +292.76% |
| 2024-10 | $1.93 | $1.30 | $0.63 | 521,618.4 | -30.89% |
| 2024-09 | $2.04 | $1.50 | $0.54 | 325,735.2 | +22.66% |
| 2024-08 | $2.20 | $1.30 | $0.897 | 715,865.3 | -28.45% |
| 2024-07 | $2.90 | $2.00 | $0.898 | 616,343.3 | -18.49% |
| 2024-06 | $5.10 | $2.20 | $2.90 | 7,505,408.6 | -44.12% |
| 2024-05 | $5.40 | $2.65 | $2.76 | 3,589,629.1 | +70.42% |
| 2024-04 | $4.05 | $2.56 | $1.49 | 683,946.1 | -31.47% |
| 2024-03 | $4.50 | $2.85 | $1.65 | 1,930,682.3 | +26.01% |
| 2024-02 | $4.50 | $2.70 | $1.80 | 4,148,099.3 | +4.53% |
| 2024-01 | $3.91 | $2.61 | $1.30 | 2,147,195.6 | -3.35% |
FOXO Technologies Inc 주식 (FOXO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.96 | $2.50 | $3.46 | 5,161,194.8 | -3.99% |
| 2023-11 | $8.50 | $2.80 | $5.70 | 1,034,928.0 | +472.16% |
| 2023-10 | $2.07 | $0.552 | $1.52 | 17,633,671.6 | -44.89% |
| 2023-09 | $1.45 | $0.92 | $0.53 | 5,885,773.6 | +0.00% |
3.22%
7.93%
자본화:
|
볼륨(24시간):