Stockscreener 앱 받기
4.334
7.70%
-0.3615
시간 외 거래:
4.32
-0.014
-0.32%
Kraken Robotics Inc 주식 (KRKNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-15 | $4.59 | $4.25 | $0.34 | 1,257,709.0 | -7.70% |
| 2025-10-13 | $4.71 | $4.20 | $0.51 | 2,587,494.0 | +15.65% |
| 2025-10-10 | $4.49 | $3.95 | $0.54 | 2,618,701.0 | -5.80% |
| 2025-10-09 | $4.77 | $4.20 | $0.57 | 3,025,132.0 | -4.65% |
| 2025-10-08 | $4.64 | $4.26 | $0.38 | 3,624,951.0 | +5.12% |
| 2025-10-07 | $4.65 | $4.06 | $0.59 | 4,969,710.0 | +7.23% |
| 2025-10-06 | $4.09 | $3.55 | $0.54 | 2,359,274.0 | +13.77% |
| 2025-10-03 | $3.59 | $3.40 | $0.194 | 799,972.0 | +3.06% |
| 2025-10-02 | $3.44 | $3.21 | $0.23 | 582,154.0 | +3.89% |
| 2025-10-01 | $3.34 | $3.21 | $0.13 | 222,334.0 | +0.67% |
| 2025-09-30 | $3.41 | $3.25 | $0.16 | 304,588.0 | -2.68% |
| 2025-09-29 | $3.40 | $3.30 | $0.10 | 646,327.0 | +1.68% |
| 2025-09-26 | $3.34 | $3.08 | $0.26 | 368,489.0 | +0.90% |
| 2025-09-25 | $3.32 | $3.05 | $0.27 | 514,921.0 | +2.99% |
| 2025-09-24 | $3.31 | $3.15 | $0.16 | 371,029.0 | -0.63% |
| 2025-09-23 | $3.37 | $3.18 | $0.19 | 526,696.0 | -3.44% |
| 2025-09-22 | $3.35 | $3.23 | $0.125 | 554,360.0 | -0.48% |
| 2025-09-19 | $3.37 | $3.08 | $0.29 | 787,626.0 | +8.12% |
| 2025-09-18 | $3.18 | $3.05 | $0.126 | 550,675.0 | +0.88% |
| 2025-09-17 | $3.07 | $2.97 | $0.096 | 264,813.0 | +2.11% |
| 2025-09-16 | $3.20 | $2.96 | $0.24 | 308,465.0 | -1.50% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.77 | $3.21 | $1.56 | 22,047,431.0 | +32.54% |
| 2025-09 | $3.41 | $2.39 | $1.02 | 10,247,941.0 | +32.20% |
| 2025-08 | $2.94 | $2.36 | $0.58 | 12,668,417.0 | +0.14% |
| 2025-07 | $2.84 | $2.20 | $0.64 | 11,771,028.0 | +9.29% |
| 2025-06 | $2.28 | $1.71 | $0.574 | 10,360,571.0 | +28.77% |
| 2025-05 | $1.87 | $1.62 | $0.25 | 4,888,748.0 | -0.85% |
| 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 | 12,250,971.0 | -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% |
4.56%
5.71%
자본화:
|
볼륨(24시간):