Stockscreener 앱 받기
1.43
2.72%
-0.04
시간 외 거래:
1.49
0.06
+4.20%
Plby Group Inc 주식 (PLBY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $1.51 | $1.40 | $0.115 | 491,607.0 | -2.72% |
| 2025-01-03 | $1.49 | $1.42 | $0.0695 | 470,752.0 | +0.68% |
| 2025-01-02 | $1.50 | $1.39 | $0.1116 | 331,103.0 | +0.00% |
| 2024-12-31 | $1.52 | $1.43 | $0.09 | 283,471.0 | -2.01% |
| 2024-12-30 | $1.52 | $1.44 | $0.0805 | 482,967.0 | -0.67% |
| 2024-12-27 | $1.64 | $1.47 | $0.1668 | 336,698.0 | -5.06% |
| 2024-12-26 | $1.63 | $1.55 | $0.08 | 412,830.0 | +0.64% |
| 2024-12-24 | $1.61 | $1.53 | $0.0799 | 201,286.0 | -1.88% |
| 2024-12-23 | $1.72 | $1.54 | $0.18 | 481,201.0 | -3.03% |
| 2024-12-20 | $1.79 | $1.60 | $0.19 | 833,329.0 | -1.20% |
| 2024-12-19 | $1.87 | $1.62 | $0.245 | 871,074.0 | -2.91% |
| 2024-12-18 | $1.95 | $1.70 | $0.25 | 1,259,915.0 | -8.51% |
| 2024-12-17 | $1.96 | $1.78 | $0.18 | 1,049,978.0 | +3.87% |
| 2024-12-16 | $1.99 | $1.64 | $0.35 | 3,925,317.0 | +28.37% |
| 2024-12-13 | $1.58 | $1.33 | $0.2545 | 726,818.0 | -10.19% |
| 2024-12-12 | $1.63 | $1.50 | $0.135 | 245,211.0 | -1.26% |
| 2024-12-11 | $1.70 | $1.55 | $0.15 | 447,392.0 | -1.85% |
| 2024-12-10 | $1.70 | $1.53 | $0.17 | 468,437.0 | -4.71% |
| 2024-12-09 | $1.74 | $1.54 | $0.1989 | 763,952.0 | +11.11% |
Plby Group Inc 주식 (PLBY) 연도별 가격 이력
이 심층 분석에서는 Plby Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLBY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Plby Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Plby Group Inc 주식 (PLBY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $1.51 | $1.39 | $0.12 | 1,784,956.0 | -2.05% |
Plby Group Inc 주식 (PLBY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.99 | $1.31 | $0.68 | 15,979,252.0 | +7.97% |
| 2024-11 | $1.44 | $0.853 | $0.587 | 27,190,668.0 | +17.95% |
| 2024-10 | $1.46 | $0.6602 | $0.7998 | 147,749,560.0 | +54.27% |
| 2024-09 | $0.80 | $0.5311 | $0.2689 | 4,881,735.0 | +41.76% |
| 2024-08 | $0.8292 | $0.52 | $0.3092 | 8,559,615.0 | -33.91% |
| 2024-07 | $1.02 | $0.7377 | $0.2823 | 7,051,799.0 | +4.17% |
| 2024-06 | $0.959 | $0.74 | $0.219 | 5,059,456.0 | -15.16% |
| 2024-05 | $1.06 | $0.8555 | $0.2045 | 7,239,278.0 | -6.53% |
| 2024-04 | $1.19 | $0.8624 | $0.3276 | 8,421,973.0 | -6.67% |
| 2024-03 | $1.16 | $0.7423 | $0.4127 | 12,144,573.0 | +6.43% |
| 2024-02 | $1.32 | $0.96 | $0.36 | 8,126,281.0 | -13.46% |
| 2024-01 | $1.55 | $0.8256 | $0.7244 | 21,627,133.0 | +14.00% |
Plby Group Inc 주식 (PLBY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.15 | $0.5201 | $0.6299 | 13,281,500.0 | +90.48% |
| 2023-11 | $0.7908 | $0.43 | $0.3608 | 13,462,692.0 | -18.10% |
| 2023-10 | $0.8251 | $0.5841 | $0.241 | 13,276,300.0 | -19.98% |
| 2023-09 | $1.35 | $0.75 | $0.5993 | 12,494,555.0 | -38.38% |
| 2023-08 | $1.94 | $1.26 | $0.68 | 16,142,285.0 | -32.64% |
| 2023-07 | $2.01 | $1.57 | $0.435 | 17,262,607.0 | +14.88% |
| 2023-06 | $1.93 | $1.43 | $0.50 | 28,314,369.0 | +11.26% |
| 2023-05 | $1.95 | $1.44 | $0.51 | 23,080,351.0 | -9.58% |
| 2023-04 | $2.03 | $1.55 | $0.48 | 15,178,302.0 | -15.66% |
| 2023-03 | $2.18 | $1.63 | $0.5499 | 26,799,405.0 | -7.04% |
| 2023-02 | $3.58 | $1.98 | $1.60 | 33,567,962.0 | -27.05% |
| 2023-01 | $3.80 | $2.46 | $1.34 | 29,919,936.0 | +6.18% |
0.03%
1.76%
자본화:
|
볼륨(24시간):