Stockscreener 앱 받기
1.75
0.77%
-0.0135
시간 외 거래:
1.74
-0.01
-0.57%
Kraken Robotics Inc 주식 (KRKNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $1.77 | $1.73 | $0.04 | 87,525.0 | -0.77% |
| 2025-05-15 | $1.79 | $1.65 | $0.14 | 184,605.0 | +4.35% |
| 2025-05-14 | $1.71 | $1.65 | $0.06 | 272,649.0 | +0.00% |
| 2025-05-13 | $1.71 | $1.62 | $0.09 | 224,544.0 | +1.81% |
| 2025-05-12 | $1.68 | $1.63 | $0.056 | 232,264.0 | +0.36% |
| 2025-05-09 | $1.71 | $1.64 | $0.0747 | 135,605.0 | -2.48% |
| 2025-05-08 | $1.72 | $1.64 | $0.075 | 226,055.0 | +0.36% |
| 2025-05-07 | $1.72 | $1.67 | $0.0465 | 139,788.0 | -0.38% |
| 2025-05-06 | $1.75 | $1.69 | $0.06 | 309,471.0 | -2.22% |
| 2025-05-05 | $1.80 | $1.73 | $0.075 | 144,521.0 | -3.07% |
| 2025-05-02 | $1.81 | $1.78 | $0.03 | 240,087.0 | +0.28% |
| 2025-05-01 | $1.81 | $1.77 | $0.04 | 130,722.0 | +0.85% |
| 2025-04-30 | $1.88 | $1.76 | $0.12 | 201,321.0 | -2.22% |
| 2025-04-29 | $1.83 | $1.70 | $0.13 | 486,643.0 | +4.90% |
| 2025-04-28 | $1.90 | $1.70 | $0.20 | 373,838.0 | -3.06% |
| 2025-04-25 | $1.80 | $1.71 | $0.09 | 352,543.0 | +2.30% |
| 2025-04-24 | $1.75 | $1.63 | $0.12 | 386,131.0 | +7.41% |
| 2025-04-23 | $1.64 | $1.57 | $0.07 | 128,662.0 | +3.18% |
| 2025-04-22 | $1.64 | $1.57 | $0.07 | 160,719.0 | -1.88% |
| 2025-04-21 | $1.67 | $1.58 | $0.0855 | 189,680.0 | -3.67% |
| 2025-04-17 | $1.75 | $1.63 | $0.12 | 132,338.0 | +0.73% |
Kraken Robotics Inc 주식 (KRKNF) 연도별 가격 이력
이 심층 분석에서는 Kraken Robotics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KRKNF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraken Robotics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraken Robotics Inc 주식 (KRKNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.81 | $1.62 | $0.19 | 2,327,836.0 | -1.13% |
| 2025-04 | $1.90 | $1.40 | $0.50 | 5,662,237.0 | +4.49% |
| 2025-03 | $1.88 | $1.41 | $0.47 | 5,600,861.0 | +7.22% |
| 2025-02 | $1.91 | $1.46 | $0.45 | 8,388,631.0 | -12.71% |
| 2025-01 | $2.12 | $1.67 | $0.45 | 11,791,881.0 | -5.48% |
Kraken Robotics Inc 주식 (KRKNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.08 | $1.59 | $0.49 | 13,443,943.0 | +7.44% |
| 2024-11 | $1.92 | $1.40 | $0.52 | 8,583,049.0 | +18.88% |
| 2024-10 | $1.53 | $1.15 | $0.38 | 7,136,608.0 | +10.85% |
| 2024-09 | $1.34 | $1.02 | $0.32 | 4,809,366.0 | +17.27% |
| 2024-08 | $1.25 | $0.7703 | $0.4847 | 6,462,042.0 | +22.22% |
| 2024-07 | $0.977 | $0.725 | $0.252 | 4,273,499.0 | +22.47% |
| 2024-06 | $0.76 | $0.68 | $0.08 | 3,492,768.0 | -0.69% |
| 2024-05 | $0.8349 | $0.6893 | $0.1456 | 3,667,652.0 | -1.33% |
| 2024-04 | $0.85 | $0.688 | $0.162 | 2,295,907.0 | -6.55% |
| 2024-03 | $0.846 | $0.71 | $0.136 | 1,980,480.0 | +8.45% |
| 2024-02 | $0.7661 | $0.5305 | $0.2356 | 2,024,037.0 | +27.29% |
| 2024-01 | $0.6286 | $0.4594 | $0.1692 | 2,564,248.0 | +17.23% |
Kraken Robotics Inc 주식 (KRKNF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.53 | $0.422 | $0.108 | 1,919,659.0 | +4.77% |
| 2023-11 | $0.4886 | $0.3216 | $0.1671 | 1,686,364.0 | +35.23% |
| 2023-10 | $0.4223 | $0.2923 | $0.13 | 1,274,297.0 | +14.34% |
| 2023-09 | $0.3547 | $0.295 | $0.0597 | 674,822.0 | -4.57% |
| 2023-08 | $0.3525 | $0.2591 | $0.0934 | 1,091,723.0 | +2.94% |
| 2023-07 | $0.38 | $0.2899 | $0.0901 | 1,724,818.0 | -18.00% |
| 2023-06 | $0.4211 | $0.34 | $0.0811 | 1,441,874.0 | -9.66% |
| 2023-05 | $0.441 | $0.3601 | $0.0809 | 1,555,782.0 | +4.40% |
| 2023-04 | $0.4303 | $0.3717 | $0.0586 | 929,191.0 | +6.76% |
| 2023-03 | $0.472 | $0.345 | $0.127 | 1,263,251.0 | -16.13% |
| 2023-02 | $0.4819 | $0.4195 | $0.0624 | 1,073,856.0 | -3.43% |
| 2023-01 | $0.51 | $0.399 | $0.111 | 1,058,435.0 | +8.52% |
4.39%
10.85%
자본화:
|
볼륨(24시간):