Stockscreener 앱 받기
0.326
2.40%
-0.008
시장 영업 전:
.32
-0.006
-1.84%
Phoenix Motor Inc 주식 (PEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-25 | $0.3398 | $0.317 | $0.0228 | 563,614.0 | -2.40% |
| 2025-02-24 | $0.37 | $0.3001 | $0.0699 | 1,809,969.0 | +2.23% |
| 2025-02-21 | $0.3472 | $0.3113 | $0.0359 | 1,116,303.0 | -6.74% |
| 2025-02-20 | $0.375 | $0.30 | $0.075 | 3,001,698.0 | +10.50% |
| 2025-02-19 | $0.3415 | $0.25 | $0.0915 | 3,166,295.0 | -6.74% |
| 2025-02-18 | $0.3652 | $0.3194 | $0.0458 | 4,389,650.0 | -14.49% |
| 2025-02-14 | $0.4331 | $0.3735 | $0.0596 | 10,024,427.0 | -20.18% |
| 2025-02-13 | $0.6745 | $0.424 | $0.2505 | 278,870,273.0 | +97.54% |
| 2025-02-12 | $0.258 | $0.2422 | $0.0158 | 532,540.0 | +4.04% |
| 2025-02-11 | $0.2529 | $0.2418 | $0.0111 | 273,516.0 | -2.02% |
| 2025-02-10 | $0.2572 | $0.2365 | $0.0207 | 400,215.0 | +2.61% |
| 2025-02-07 | $0.246 | $0.2395 | $0.0065 | 201,872.0 | -2.03% |
| 2025-02-06 | $0.2549 | $0.236 | $0.0189 | 793,836.0 | +2.24% |
| 2025-02-05 | $0.2565 | $0.234 | $0.0225 | 246,441.0 | -4.71% |
| 2025-02-04 | $0.2597 | $0.24 | $0.0197 | 286,300.0 | +2.23% |
| 2025-02-03 | $0.2499 | $0.2172 | $0.0327 | 533,603.0 | -0.80% |
| 2025-01-31 | $0.2637 | $0.2336 | $0.0301 | 662,795.0 | +5.46% |
| 2025-01-30 | $0.2459 | $0.20 | $0.0459 | 480,686.0 | -3.04% |
| 2025-01-29 | $0.2475 | $0.2406 | $0.0069 | 114,497.0 | +0.37% |
| 2025-01-28 | $0.253 | $0.24 | $0.013 | 405,082.0 | +0.75% |
Phoenix Motor Inc 주식 (PEV) 연도별 가격 이력
이 심층 분석에서는 Phoenix Motor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phoenix Motor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phoenix Motor Inc 주식 (PEV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.6745 | $0.2172 | $0.4573 | 306,774,166.0 | +30.92% |
| 2025-01 | $0.44 | $0.20 | $0.24 | 34,422,165.0 | -17.00% |
Phoenix Motor Inc 주식 (PEV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3751 | $0.2708 | $0.1043 | 20,557,468.0 | -8.50% |
| 2024-11 | $0.51 | $0.2805 | $0.2295 | 32,066,806.0 | -25.43% |
| 2024-10 | $1.39 | $0.3314 | $1.06 | 295,847,879.0 | +20.88% |
| 2024-09 | $0.5292 | $0.3575 | $0.1717 | 1,494,880.0 | -30.37% |
| 2024-08 | $0.6254 | $0.3836 | $0.2418 | 2,643,237.0 | +46.74% |
| 2024-07 | $0.486 | $0.315 | $0.171 | 4,810,307.0 | +9.49% |
| 2024-06 | $0.8499 | $0.3248 | $0.5251 | 1,235,791.0 | -58.28% |
| 2024-05 | $0.93 | $0.4092 | $0.5208 | 2,475,206.0 | +46.47% |
| 2024-04 | $0.899 | $0.54 | $0.359 | 1,292,817.0 | -31.26% |
| 2024-03 | $1.00 | $0.78 | $0.22 | 1,309,564.0 | -20.78% |
| 2024-02 | $1.44 | $0.8303 | $0.6097 | 607,760.0 | -24.06% |
| 2024-01 | $1.60 | $1.02 | $0.58 | 766,574.0 | +27.24% |
Phoenix Motor Inc 주식 (PEV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.52 | $0.90 | $0.62 | 2,147,908.0 | -22.57% |
| 2023-11 | $1.39 | $0.72 | $0.67 | 1,189,190.0 | +73.08% |
| 2023-10 | $1.94 | $0.685 | $1.25 | 8,396,572.0 | -28.44% |
| 2023-09 | $1.09 | $0.5301 | $0.5599 | 2,798,459.0 | +84.40% |
| 2023-08 | $0.73 | $0.5505 | $0.1795 | 240,543.0 | -11.91% |
| 2023-07 | $0.7948 | $0.6102 | $0.1846 | 378,792.0 | -9.07% |
| 2023-06 | $0.99 | $0.65 | $0.34 | 1,148,976.0 | -10.56% |
| 2023-05 | $0.9503 | $0.6546 | $0.2957 | 547,722.0 | +14.09% |
| 2023-04 | $1.24 | $0.575 | $0.665 | 3,047,998.0 | +20.50% |
| 2023-03 | $1.06 | $0.571 | $0.489 | 937,897.0 | -43.39% |
| 2023-02 | $1.58 | $1.01 | $0.57 | 2,912,003.0 | -32.05% |
| 2023-01 | $2.03 | $1.01 | $1.02 | 10,422,932.0 | +47.17% |
4.26%
5.46%
자본화:
|
볼륨(24시간):