Stockscreener 앱 받기
0.24
8.40%
-0.022
시간 외 거래:
.23
-0.010
-4.17%
FOXO Technologies Inc 주식 (FOXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $0.258 | $0.236 | $0.022 | 1,985,296.0 | -8.40% |
| 2025-01-30 | $0.27 | $0.225 | $0.045 | 6,427,586.0 | +17.28% |
| 2025-01-29 | $0.2339 | $0.2203 | $0.0136 | 2,198,281.0 | -9.15% |
| 2025-01-28 | $0.2671 | $0.239 | $0.0281 | 3,081,864.0 | -7.35% |
| 2025-01-27 | $0.2794 | $0.2429 | $0.0365 | 2,617,326.0 | -2.93% |
| 2025-01-24 | $0.29 | $0.238 | $0.052 | 4,308,795.0 | +2.59% |
| 2025-01-23 | $0.3004 | $0.2515 | $0.0489 | 7,211,290.0 | -1.30% |
| 2025-01-22 | $0.3617 | $0.2612 | $0.1005 | 119,106,784.0 | +17.39% |
| 2025-01-21 | $0.23 | $0.21 | $0.02 | 2,329,434.0 | +0.00% |
| 2025-01-17 | $0.30 | $0.2035 | $0.0965 | 11,159,469.0 | -26.98% |
| 2025-01-16 | $0.375 | $0.19 | $0.185 | 92,470,942.0 | +57.97% |
| 2025-01-15 | $0.2071 | $0.1846 | $0.0225 | 1,413,651.0 | -3.72% |
| 2025-01-14 | $0.2514 | $0.198 | $0.0534 | 1,849,932.0 | -15.40% |
| 2025-01-13 | $0.2667 | $0.23 | $0.0367 | 1,020,439.0 | -9.87% |
| 2025-01-10 | $0.275 | $0.261 | $0.014 | 900,254.0 | +0.59% |
| 2025-01-08 | $0.2847 | $0.2614 | $0.0233 | 1,375,569.0 | -5.92% |
| 2025-01-07 | $0.30 | $0.26 | $0.04 | 2,143,812.0 | -1.03% |
| 2025-01-06 | $0.32 | $0.286 | $0.034 | 2,217,698.0 | -6.00% |
| 2025-01-03 | $0.3353 | $0.2981 | $0.0372 | 4,930,224.0 | +6.38% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.375 | $0.1846 | $0.1904 | 272,505,659.0 | -17.61% |
FOXO Technologies Inc 주식 (FOXO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5594 | $0.2302 | $0.3292 | 45,739,446.0 | -41.81% |
| 2024-11 | $1.30 | $0.1312 | $1.17 | 3,021,184,882.0 | +292.76% |
| 2024-10 | $0.193 | $0.13 | $0.063 | 5,216,184.0 | -30.89% |
| 2024-09 | $0.204 | $0.15 | $0.054 | 3,257,352.0 | +22.66% |
| 2024-08 | $0.2197 | $0.13 | $0.0897 | 7,158,653.0 | -28.45% |
| 2024-07 | $0.2898 | $0.20 | $0.0898 | 6,163,433.0 | -18.49% |
| 2024-06 | $0.51 | $0.22 | $0.29 | 75,054,086.0 | -44.12% |
| 2024-05 | $0.54 | $0.2645 | $0.2755 | 35,896,291.0 | +70.42% |
| 2024-04 | $0.405 | $0.2564 | $0.1486 | 6,839,461.0 | -31.47% |
| 2024-03 | $0.45 | $0.285 | $0.165 | 19,306,823.0 | +26.01% |
| 2024-02 | $0.45 | $0.2701 | $0.1799 | 41,480,993.0 | +4.53% |
| 2024-01 | $0.391 | $0.2611 | $0.1299 | 21,471,956.0 | -3.35% |
FOXO Technologies Inc 주식 (FOXO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.5959 | $0.25 | $0.3459 | 51,611,948.0 | -3.99% |
| 2023-11 | $0.85 | $0.28 | $0.57 | 10,349,280.0 | +472.16% |
| 2023-10 | $0.207 | $0.0552 | $0.1518 | 176,336,716.0 | -44.89% |
| 2023-09 | $0.145 | $0.092 | $0.053 | 58,857,736.0 | +0.00% |
1.48%
1.64%
자본화:
|
볼륨(24시간):