Stockscreener 앱 받기
28.94
8.76%
-2.78
시간 외 거래:
33.65
4.71
+16.28%
Everspin Technologies Inc 주식 (MRAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $32.65 | $28.20 | $4.45 | 4,044,579.0 | -8.76% |
| 2026-05-19 | $34.00 | $29.50 | $4.50 | 4,560,374.0 | -4.89% |
| 2026-05-18 | $38.66 | $31.31 | $7.35 | 5,620,611.0 | -11.23% |
| 2026-05-15 | $40.00 | $36.23 | $3.77 | 4,379,189.0 | -7.53% |
| 2026-05-14 | $42.47 | $37.68 | $4.79 | 6,887,922.0 | -2.00% |
| 2026-05-13 | $51.50 | $41.30 | $10.20 | 15,301,549.0 | -5.79% |
| 2026-05-12 | $44.50 | $34.03 | $10.47 | 13,110,444.0 | +10.41% |
| 2026-05-11 | $44.67 | $33.66 | $11.01 | 27,816,871.0 | +47.68% |
| 2026-05-08 | $27.63 | $21.65 | $5.98 | 4,980,449.0 | +25.48% |
| 2026-05-07 | $22.28 | $20.30 | $1.98 | 2,807,483.0 | -0.23% |
| 2026-05-06 | $21.99 | $18.50 | $3.49 | 3,344,970.0 | +13.18% |
| 2026-05-05 | $19.66 | $17.48 | $2.18 | 2,837,810.0 | +1.60% |
| 2026-05-04 | $21.50 | $18.71 | $2.79 | 4,043,988.0 | -12.75% |
| 2026-05-01 | $22.69 | $18.19 | $4.50 | 4,667,243.0 | +17.56% |
| 2026-04-30 | $19.71 | $16.50 | $3.21 | 14,227,478.0 | +38.59% |
| 2026-04-29 | $13.43 | $12.38 | $1.05 | 729,714.0 | +3.53% |
| 2026-04-28 | $13.75 | $12.38 | $1.37 | 705,891.0 | -7.75% |
| 2026-04-27 | $14.42 | $13.35 | $1.07 | 856,061.0 | -1.85% |
| 2026-04-24 | $14.38 | $12.75 | $1.63 | 1,363,796.0 | +11.49% |
| 2026-04-23 | $13.22 | $12.36 | $0.86 | 567,725.0 | -2.40% |
| 2026-04-22 | $13.20 | $12.63 | $0.5686 | 385,029.0 | +3.03% |
| 2026-04-21 | $13.01 | $12.50 | $0.51 | 389,915.0 | +0.88% |
Everspin Technologies Inc 주식 (MRAM) 연도별 가격 이력
이 심층 분석에서는 Everspin Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MRAM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Everspin Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Everspin Technologies Inc 주식 (MRAM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $51.50 | $17.48 | $34.02 | 108,448,061.0 | +58.32% |
| 2026-04 | $19.71 | $8.73 | $10.98 | 24,499,868.0 | +107.96% |
| 2026-03 | $11.44 | $8.00 | $3.44 | 9,559,174.0 | -18.61% |
| 2026-02 | $14.15 | $9.84 | $4.31 | 12,230,081.0 | -16.86% |
| 2026-01 | $17.24 | $9.35 | $7.89 | 22,735,818.0 | +39.98% |
Everspin Technologies Inc 주식 (MRAM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.74 | $7.87 | $1.87 | 3,213,224.0 | +16.71% |
| 2025-11 | $10.81 | $7.35 | $3.46 | 4,592,309.0 | -24.34% |
| 2025-10 | $12.27 | $9.18 | $3.09 | 9,036,021.0 | +13.86% |
| 2025-09 | $9.56 | $6.20 | $3.36 | 3,572,046.0 | +44.79% |
| 2025-08 | $6.68 | $5.76 | $0.9208 | 1,474,722.0 | +6.11% |
| 2025-07 | $7.08 | $6.06 | $1.02 | 2,204,869.0 | -3.66% |
| 2025-06 | $6.55 | $5.51 | $1.04 | 4,165,759.0 | +12.12% |
| 2025-05 | $6.29 | $5.34 | $0.95 | 1,787,128.0 | +5.85% |
| 2025-04 | $5.57 | $4.33 | $1.24 | 2,095,400.0 | +3.92% |
| 2025-03 | $5.77 | $5.02 | $0.75 | 2,060,957.0 | -9.57% |
| 2025-02 | $6.25 | $5.52 | $0.73 | 1,945,789.0 | -7.84% |
| 2025-01 | $6.86 | $6.03 | $0.83 | 1,832,180.0 | -4.23% |
Everspin Technologies Inc 주식 (MRAM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.68 | $6.04 | $0.6398 | 2,782,116.0 | +5.54% |
| 2024-11 | $6.43 | $5.75 | $0.6785 | 2,274,048.0 | -0.65% |
| 2024-10 | $7.00 | $5.54 | $1.46 | 2,051,585.0 | +4.75% |
| 2024-09 | $6.08 | $5.11 | $0.9677 | 1,942,696.0 | +5.92% |
| 2024-08 | $6.21 | $4.89 | $1.33 | 2,372,848.0 | -10.31% |
| 2024-07 | $6.83 | $5.92 | $0.91 | 2,588,567.0 | +3.67% |
| 2024-06 | $6.43 | $5.54 | $0.89 | 4,881,216.0 | +0.50% |
| 2024-05 | $7.63 | $5.79 | $1.84 | 3,203,474.0 | -19.68% |
| 2024-04 | $8.17 | $7.21 | $0.96 | 1,709,339.0 | -6.31% |
| 2024-03 | $8.66 | $7.75 | $0.91 | 2,467,635.0 | -2.22% |
| 2024-02 | $9.39 | $7.77 | $1.62 | 2,039,257.0 | -5.15% |
| 2024-01 | $9.23 | $8.43 | $0.80 | 1,604,374.0 | -5.53% |
3.92%
3.53%
자본화:
|
볼륨(24시간):