Stockscreener 앱 받기
4.77
3.44%
-0.17
시간 외 거래:
4.71
-0.06
-1.26%
Propetro Holding Corp 주식 (PUMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $4.95 | $4.74 | $0.21 | 1,614,088.0 | -3.44% |
| 2025-09-04 | $4.98 | $4.71 | $0.27 | 1,502,038.0 | +3.35% |
| 2025-09-03 | $5.08 | $4.75 | $0.325 | 1,672,166.0 | -4.59% |
| 2025-09-02 | $5.14 | $4.99 | $0.155 | 1,334,440.0 | -1.76% |
| 2025-08-29 | $5.12 | $4.93 | $0.1802 | 1,614,748.0 | +1.39% |
| 2025-08-28 | $5.07 | $4.81 | $0.255 | 1,529,953.0 | +2.65% |
| 2025-08-27 | $4.98 | $4.81 | $0.17 | 2,088,023.0 | +1.03% |
| 2025-08-26 | $4.92 | $4.80 | $0.12 | 1,904,356.0 | -2.02% |
| 2025-08-25 | $5.03 | $4.84 | $0.185 | 1,128,099.0 | +0.61% |
| 2025-08-22 | $4.99 | $4.61 | $0.38 | 2,491,408.0 | +6.96% |
| 2025-08-21 | $4.68 | $4.51 | $0.17 | 1,753,696.0 | -1.29% |
| 2025-08-20 | $4.70 | $4.58 | $0.12 | 1,552,431.0 | -0.21% |
| 2025-08-19 | $4.92 | $4.64 | $0.275 | 1,280,780.0 | -3.51% |
| 2025-08-18 | $4.97 | $4.71 | $0.26 | 1,741,460.0 | +1.04% |
| 2025-08-15 | $4.88 | $4.74 | $0.1399 | 1,335,873.0 | -0.62% |
| 2025-08-14 | $4.87 | $4.64 | $0.23 | 2,734,429.0 | -1.23% |
| 2025-08-13 | $4.96 | $4.79 | $0.165 | 2,021,966.0 | +0.00% |
| 2025-08-12 | $4.94 | $4.73 | $0.21 | 1,734,946.0 | +3.83% |
| 2025-08-11 | $4.99 | $4.66 | $0.335 | 2,261,268.0 | -2.49% |
| 2025-08-08 | $4.91 | $4.60 | $0.305 | 2,115,140.0 | +4.33% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $5.14 | $4.71 | $0.43 | 7,736,820.0 | -6.47% |
| 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% |
3.29%
1.69%
자본화:
|
볼륨(24시간):