Stockscreener 앱 받기
5.03
8.38%
-0.46
시간 외 거래:
5.14
0.11
+2.19%
Propetro Holding Corp 주식 (PUMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $5.45 | $5.02 | $0.43 | 1,917,842.0 | -8.38% |
| 2025-10-09 | $5.88 | $5.42 | $0.46 | 2,257,747.0 | -3.51% |
| 2025-10-08 | $5.71 | $5.50 | $0.215 | 1,515,562.0 | +4.60% |
| 2025-10-07 | $5.57 | $5.34 | $0.2215 | 1,465,228.0 | -1.27% |
| 2025-10-06 | $5.71 | $5.51 | $0.20 | 1,453,302.0 | -0.18% |
| 2025-10-03 | $5.54 | $5.38 | $0.155 | 2,210,467.0 | +2.79% |
| 2025-10-02 | $5.49 | $5.33 | $0.165 | 1,825,677.0 | -1.10% |
| 2025-10-01 | $5.46 | $5.20 | $0.26 | 2,112,368.0 | +3.63% |
| 2025-09-30 | $5.31 | $5.12 | $0.1928 | 3,009,019.0 | -2.42% |
| 2025-09-29 | $5.52 | $5.32 | $0.2034 | 2,486,254.0 | -2.72% |
| 2025-09-26 | $5.54 | $5.24 | $0.305 | 3,042,904.0 | +4.94% |
| 2025-09-25 | $5.33 | $5.19 | $0.145 | 2,209,471.0 | -1.13% |
| 2025-09-24 | $5.44 | $5.12 | $0.32 | 3,288,013.0 | +4.52% |
| 2025-09-23 | $5.45 | $4.99 | $0.455 | 4,258,707.0 | +2.83% |
| 2025-09-22 | $4.99 | $4.73 | $0.26 | 2,697,612.0 | +2.06% |
| 2025-09-19 | $4.97 | $4.76 | $0.2097 | 18,434,318.0 | -1.62% |
| 2025-09-18 | $5.01 | $4.74 | $0.27 | 9,932,951.0 | +3.35% |
| 2025-09-17 | $4.88 | $4.64 | $0.24 | 4,827,979.0 | -0.83% |
| 2025-09-16 | $4.83 | $4.64 | $0.19 | 2,176,260.0 | +2.34% |
| 2025-09-15 | $4.83 | $4.63 | $0.195 | 2,505,064.0 | +0.86% |
| 2025-09-12 | $4.92 | $4.64 | $0.28 | 2,700,961.0 | -4.31% |
| 2025-09-11 | $4.96 | $4.76 | $0.195 | 2,570,072.0 | +0.21% |
| 2025-09-10 | $4.86 | $4.53 | $0.33 | 3,309,580.0 | +7.52% |
Propetro Holding Corp 주식 (PUMP) 연도별 가격 이력
이 심층 분석에서는 Propetro Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PUMP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Propetro Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Propetro Holding Corp 주식 (PUMP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $5.88 | $5.02 | $0.86 | 16,676,035.0 | -4.01% |
| 2025-09 | $5.54 | $4.52 | $1.03 | 79,964,777.0 | +2.75% |
| 2025-08 | $5.31 | $4.51 | $0.80 | 40,612,037.0 | -4.85% |
| 2025-07 | $6.71 | $4.99 | $1.71 | 44,319,895.0 | -10.22% |
| 2025-06 | $6.89 | $5.31 | $1.58 | 36,926,608.0 | +10.56% |
| 2025-05 | $6.17 | $4.91 | $1.25 | 31,322,941.0 | +8.43% |
| 2025-04 | $7.62 | $4.61 | $3.01 | 42,345,142.0 | -32.24% |
| 2025-03 | $8.47 | $6.64 | $1.83 | 34,994,816.0 | -12.91% |
| 2025-02 | $9.57 | $8.19 | $1.38 | 30,484,037.0 | -4.95% |
| 2025-01 | $11.17 | $8.86 | $2.31 | 29,490,200.0 | -4.82% |
Propetro Holding Corp 주식 (PUMP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.73 | $7.68 | $2.05 | 44,844,677.0 | +10.00% |
| 2024-11 | $8.68 | $6.54 | $2.14 | 24,326,821.0 | +21.56% |
| 2024-10 | $8.62 | $6.90 | $1.71 | 20,155,278.0 | -9.79% |
| 2024-09 | $8.57 | $6.75 | $1.83 | 28,625,214.0 | -3.53% |
| 2024-08 | $9.60 | $7.77 | $1.83 | 25,022,727.0 | -17.21% |
| 2024-07 | $9.75 | $7.87 | $1.88 | 27,199,307.0 | +10.61% |
| 2024-06 | $9.65 | $8.11 | $1.54 | 33,510,566.0 | -9.50% |
| 2024-05 | $10.02 | $8.66 | $1.35 | 34,968,578.0 | +9.86% |
| 2024-04 | $9.21 | $7.87 | $1.34 | 33,736,786.0 | +7.92% |
| 2024-03 | $8.17 | $6.99 | $1.17 | 27,993,479.0 | +9.19% |
| 2024-02 | $8.61 | $7.10 | $1.51 | 33,529,499.0 | -12.53% |
| 2024-01 | $8.93 | $7.42 | $1.51 | 29,772,505.0 | +0.95% |
Propetro Holding Corp 주식 (PUMP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.28 | $7.90 | $1.38 | 32,042,150.0 | -8.01% |
| 2023-11 | $11.37 | $8.74 | $2.63 | 32,311,149.0 | -13.07% |
| 2023-10 | $10.96 | $9.04 | $1.93 | 29,804,515.0 | -1.41% |
| 2023-09 | $11.10 | $9.58 | $1.52 | 39,131,970.0 | +10.27% |
| 2023-08 | $10.60 | $9.37 | $1.23 | 22,011,203.0 | -7.66% |
| 2023-07 | $10.49 | $8.11 | $2.38 | 22,835,030.0 | +26.70% |
| 2023-06 | $8.33 | $6.64 | $1.69 | 27,989,777.0 | +23.54% |
| 2023-05 | $7.80 | $6.33 | $1.47 | 29,424,642.0 | -3.89% |
| 2023-04 | $8.13 | $6.70 | $1.43 | 28,892,825.0 | -3.48% |
| 2023-03 | $10.12 | $6.54 | $3.58 | 41,564,028.0 | -18.39% |
| 2023-02 | $10.33 | $8.02 | $2.31 | 27,628,921.0 | -11.46% |
| 2023-01 | $11.14 | $9.01 | $2.13 | 22,392,166.0 | -4.05% |
4.27%
자본화:
|
볼륨(24시간):