Stockscreener 앱 받기
13.94
3.26%
0.44
시간 외 거래:
13.94
Propetro Holding Corp 주식 (PUMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $14.29 | $13.69 | $0.60 | 2,226,591.0 | +3.26% |
| 2026-04-01 | $14.55 | $13.49 | $1.06 | 2,593,240.0 | -6.32% |
| 2026-03-31 | $15.00 | $14.33 | $0.67 | 4,136,565.0 | -1.64% |
| 2026-03-30 | $15.49 | $14.61 | $0.88 | 2,922,070.0 | -0.27% |
| 2026-03-27 | $15.09 | $14.55 | $0.535 | 1,850,750.0 | +0.14% |
| 2026-03-26 | $15.06 | $14.50 | $0.565 | 2,875,566.0 | +0.82% |
| 2026-03-25 | $14.83 | $14.16 | $0.67 | 2,175,184.0 | -2.02% |
| 2026-03-24 | $15.08 | $14.40 | $0.68 | 1,588,891.0 | +2.34% |
| 2026-03-23 | $14.77 | $13.67 | $1.10 | 1,904,794.0 | -0.55% |
| 2026-03-20 | $14.86 | $14.25 | $0.6074 | 5,529,638.0 | -0.75% |
| 2026-03-19 | $15.12 | $14.67 | $0.45 | 3,063,428.0 | -1.41% |
| 2026-03-18 | $15.18 | $14.65 | $0.53 | 2,906,395.0 | +1.77% |
| 2026-03-17 | $15.02 | $14.08 | $0.94 | 4,391,496.0 | +4.05% |
| 2026-03-16 | $14.64 | $13.76 | $0.888 | 2,848,893.0 | -1.88% |
| 2026-03-13 | $14.45 | $13.84 | $0.61 | 2,984,970.0 | -0.28% |
| 2026-03-12 | $14.56 | $13.00 | $1.56 | 6,360,586.0 | +9.93% |
| 2026-03-11 | $13.16 | $12.02 | $1.14 | 2,938,769.0 | +7.30% |
| 2026-03-10 | $12.54 | $11.85 | $0.695 | 2,200,307.0 | -0.16% |
| 2026-03-09 | $12.46 | $12.00 | $0.455 | 3,335,034.0 | -1.45% |
| 2026-03-06 | $12.93 | $12.32 | $0.6099 | 3,223,359.0 | -1.59% |
| 2026-03-05 | $12.85 | $12.14 | $0.71 | 2,614,776.0 | +0.88% |
| 2026-03-04 | $12.80 | $12.16 | $0.64 | 1,645,514.0 | +1.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $14.55 | $13.49 | $1.06 | 7,046,422.0 | -3.26% |
| 2026-03 | $15.49 | $11.85 | $3.64 | 68,168,381.0 | +18.80% |
| 2026-02 | $13.25 | $10.36 | $2.89 | 60,628,842.0 | +5.57% |
| 2026-01 | $11.87 | $9.13 | $2.74 | 59,275,586.0 | +20.82% |
Propetro Holding Corp 주식 (PUMP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.65 | $8.79 | $2.86 | 43,718,842.0 | -0.42% |
| 2025-11 | $11.41 | $8.80 | $2.60 | 59,504,058.0 | -7.80% |
| 2025-10 | $11.66 | $4.87 | $6.79 | 84,089,161.0 | +98.09% |
| 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% |
0.07%
자본화:
|
볼륨(24시간):