Stockscreener 앱 받기
1.38
6.98%
0.09
시간 외 거래:
1.36
-0.02
-1.45%
Plby Group Inc 주식 (PLBY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $1.40 | $1.24 | $0.16 | 568,838.0 | +6.98% |
| 2024-11-27 | $1.32 | $1.22 | $0.0942 | 435,639.0 | +6.61% |
| 2024-11-26 | $1.26 | $1.18 | $0.08 | 415,884.0 | -2.42% |
| 2024-11-25 | $1.29 | $1.24 | $0.05 | 388,520.0 | +1.64% |
| 2024-11-22 | $1.28 | $1.16 | $0.12 | 870,404.0 | +6.09% |
| 2024-11-21 | $1.17 | $1.11 | $0.06 | 348,908.0 | +1.77% |
| 2024-11-20 | $1.17 | $1.09 | $0.08 | 320,230.0 | +0.00% |
| 2024-11-19 | $1.15 | $1.06 | $0.09 | 453,870.0 | +1.80% |
| 2024-11-18 | $1.18 | $1.08 | $0.10 | 653,078.0 | -4.31% |
| 2024-11-15 | $1.20 | $1.08 | $0.115 | 957,117.0 | +4.50% |
| 2024-11-14 | $1.15 | $0.9501 | $0.1999 | 1,332,743.0 | +17.06% |
| 2024-11-13 | $1.02 | $0.853 | $0.167 | 1,920,931.0 | -12.20% |
| 2024-11-12 | $1.10 | $0.902 | $0.198 | 1,784,077.0 | +19.99% |
| 2024-11-11 | $1.14 | $0.90 | $0.24 | 1,793,547.0 | -20.35% |
| 2024-11-08 | $1.14 | $1.07 | $0.065 | 584,367.0 | +2.73% |
| 2024-11-07 | $1.15 | $1.03 | $0.1195 | 879,865.0 | -2.65% |
| 2024-11-06 | $1.34 | $1.05 | $0.29 | 1,180,436.0 | -6.61% |
| 2024-11-05 | $1.32 | $1.08 | $0.24 | 1,300,688.0 | -2.42% |
| 2024-11-04 | $1.44 | $1.24 | $0.20 | 4,990,291.0 | -5.34% |
| 2024-11-01 | $1.41 | $1.21 | $0.20 | 6,011,235.0 | +11.97% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.44 | $0.853 | $0.587 | 27,759,506.0 | +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% |
Plby Group Inc 주식 (PLBY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.43 | $2.52 | $1.91 | 30,556,871.0 | -24.03% |
| 2022-11 | $4.17 | $2.99 | $1.17 | 16,506,290.0 | +0.00% |
| 2022-10 | $4.19 | $3.24 | $0.95 | 13,510,212.0 | -10.17% |
| 2022-09 | $4.69 | $3.67 | $1.02 | 23,260,927.0 | -10.44% |
| 2022-08 | $7.68 | $4.39 | $3.29 | 38,825,078.0 | -29.91% |
| 2022-07 | $7.09 | $5.76 | $1.33 | 18,493,984.0 | +0.31% |
| 2022-06 | $9.10 | $6.31 | $2.79 | 17,743,354.0 | -27.77% |
| 2022-05 | $10.35 | $7.08 | $3.27 | 28,632,705.0 | +0.23% |
| 2022-04 | $14.08 | $8.75 | $5.33 | 25,405,528.0 | -32.47% |
| 2022-03 | $16.98 | $13.05 | $3.93 | 31,394,071.0 | -17.78% |
| 2022-02 | $17.38 | $13.52 | $3.86 | 21,830,137.0 | +0.19% |
| 2022-01 | $29.16 | $12.40 | $16.76 | 31,846,171.0 | -40.35% |
0.98%
0.43%
자본화:
|
볼륨(24시간):