Stockscreener 앱 받기
5.15
1.38%
-0.08
Priority Technology Holdings Inc 주식 (PRTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $5.26 | $5.15 | $0.11 | 38,963.0 | -1.24% |
| 2026-05-05 | $5.33 | $5.10 | $0.225 | 179,924.0 | -1.32% |
| 2026-05-04 | $5.42 | $5.26 | $0.16 | 123,970.0 | -0.56% |
| 2026-05-01 | $5.38 | $5.17 | $0.21 | 148,273.0 | +2.90% |
| 2026-04-30 | $5.21 | $5.10 | $0.11 | 179,326.0 | +0.78% |
| 2026-04-29 | $5.43 | $5.13 | $0.30 | 107,635.0 | -4.99% |
| 2026-04-28 | $5.47 | $5.30 | $0.17 | 113,434.0 | +0.93% |
| 2026-04-27 | $5.42 | $5.29 | $0.125 | 89,427.0 | +0.56% |
| 2026-04-24 | $5.34 | $5.17 | $0.17 | 84,648.0 | +0.95% |
| 2026-04-23 | $5.44 | $5.19 | $0.25 | 151,844.0 | -3.12% |
| 2026-04-22 | $5.46 | $5.24 | $0.22 | 263,457.0 | +4.01% |
| 2026-04-21 | $5.39 | $5.10 | $0.2901 | 228,713.0 | -1.32% |
| 2026-04-20 | $5.32 | $5.14 | $0.1799 | 155,789.0 | +3.11% |
| 2026-04-17 | $5.41 | $5.07 | $0.335 | 617,926.0 | +3.21% |
| 2026-04-16 | $5.05 | $4.91 | $0.14 | 312,919.0 | -0.20% |
| 2026-04-15 | $5.16 | $4.93 | $0.225 | 506,662.0 | +1.42% |
| 2026-04-14 | $4.93 | $4.81 | $0.12 | 148,010.0 | +2.49% |
| 2026-04-13 | $4.84 | $4.61 | $0.23 | 254,972.0 | +3.44% |
| 2026-04-10 | $4.94 | $4.58 | $0.365 | 481,510.0 | -5.49% |
| 2026-04-09 | $4.97 | $4.86 | $0.11 | 195,389.0 | -1.40% |
| 2026-04-08 | $5.07 | $4.93 | $0.14 | 148,705.0 | +3.31% |
| 2026-04-07 | $4.95 | $4.78 | $0.17 | 148,897.0 | -1.23% |
Priority Technology Holdings Inc 주식 (PRTH) 연도별 가격 이력
이 심층 분석에서는 Priority Technology Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PRTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Priority Technology Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Priority Technology Holdings Inc 주식 (PRTH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.42 | $5.10 | $0.32 | 491,130.0 | -0.29% |
| 2026-04 | $5.47 | $4.57 | $0.90 | 4,726,958.0 | +9.75% |
| 2026-03 | $5.80 | $4.61 | $1.19 | 7,096,517.0 | -14.95% |
| 2026-02 | $6.00 | $5.12 | $0.88 | 6,245,681.0 | -6.09% |
| 2026-01 | $6.16 | $5.26 | $0.895 | 6,341,709.0 | +8.44% |
Priority Technology Holdings Inc 주식 (PRTH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.00 | $5.45 | $0.55 | 8,006,861.0 | -5.98% |
| 2025-11 | $7.02 | $4.44 | $2.58 | 18,792,412.0 | -15.95% |
| 2025-10 | $7.91 | $6.69 | $1.22 | 10,039,307.0 | +1.31% |
| 2025-09 | $8.32 | $6.68 | $1.64 | 8,466,913.0 | -17.92% |
| 2025-08 | $8.59 | $6.50 | $2.09 | 11,335,347.0 | +22.19% |
| 2025-07 | $8.89 | $6.71 | $2.18 | 10,974,116.0 | -11.95% |
| 2025-06 | $8.89 | $7.55 | $1.34 | 13,315,994.0 | -8.79% |
| 2025-05 | $8.67 | $5.95 | $2.72 | 9,742,442.0 | +17.49% |
| 2025-04 | $7.51 | $6.01 | $1.50 | 8,507,495.0 | +6.53% |
| 2025-03 | $10.92 | $6.41 | $4.51 | 13,992,016.0 | -36.49% |
| 2025-02 | $12.47 | $8.98 | $3.49 | 12,063,303.0 | +12.95% |
| 2025-01 | $12.30 | $7.36 | $4.94 | 15,180,588.0 | -19.15% |
Priority Technology Holdings Inc 주식 (PRTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.11 | $8.17 | $3.94 | 7,139,203.0 | +23.55% |
| 2024-11 | $10.45 | $5.01 | $5.44 | 4,991,425.0 | +72.54% |
| 2024-10 | $6.83 | $5.25 | $1.58 | 1,021,526.0 | -21.08% |
| 2024-09 | $7.38 | $5.02 | $2.36 | 1,664,168.0 | +13.83% |
| 2024-08 | $6.34 | $4.13 | $2.21 | 1,049,251.0 | +1.18% |
| 2024-07 | $6.87 | $4.71 | $2.16 | 1,254,551.0 | +12.31% |
| 2024-06 | $5.39 | $3.92 | $1.47 | 1,006,054.0 | +15.54% |
| 2024-05 | $5.07 | $3.07 | $2.00 | 1,675,670.0 | +42.37% |
| 2024-04 | $3.44 | $2.82 | $0.621 | 525,546.0 | -1.83% |
| 2024-03 | $3.54 | $3.12 | $0.42 | 940,963.0 | -1.21% |
| 2024-02 | $3.55 | $3.07 | $0.48 | 327,783.0 | -6.76% |
| 2024-01 | $3.88 | $3.17 | $0.7099 | 623,988.0 | -0.28% |
0.41%
1.58%
자본화:
|
볼륨(24시간):