Stockscreener 앱 받기
9.29
1.31%
0.12
시간 외 거래:
9.28
-0.010
-0.11%
Propetro Holding Corp 주식 (PUMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $9.36 | $8.80 | $0.555 | 1,999,849.0 | +1.31% |
| 2025-11-20 | $10.23 | $9.06 | $1.17 | 3,489,397.0 | -5.27% |
| 2025-11-19 | $9.71 | $9.37 | $0.35 | 2,293,595.0 | -2.32% |
| 2025-11-18 | $9.96 | $9.45 | $0.51 | 2,566,450.0 | +1.64% |
| 2025-11-17 | $10.64 | $9.66 | $0.98 | 2,797,666.0 | -1.71% |
| 2025-11-14 | $10.18 | $9.34 | $0.84 | 3,099,431.0 | +2.16% |
| 2025-11-13 | $10.66 | $9.62 | $1.04 | 4,350,373.0 | -6.90% |
| 2025-11-12 | $11.41 | $10.19 | $1.22 | 4,622,572.0 | -2.98% |
| 2025-11-11 | $11.02 | $10.49 | $0.525 | 2,544,698.0 | +1.22% |
| 2025-11-10 | $11.10 | $10.42 | $0.68 | 2,671,916.0 | -1.12% |
| 2025-11-07 | $10.76 | $10.13 | $0.625 | 2,649,535.0 | -0.09% |
| 2025-11-06 | $11.21 | $10.71 | $0.498 | 3,182,358.0 | -0.83% |
| 2025-11-05 | $10.91 | $10.15 | $0.7563 | 3,277,593.0 | +6.59% |
| 2025-11-04 | $10.90 | $10.07 | $0.825 | 5,705,446.0 | -7.12% |
| 2025-11-03 | $11.18 | $10.38 | $0.80 | 6,025,891.0 | +5.49% |
| 2025-10-31 | $10.89 | $10.25 | $0.6399 | 6,073,924.0 | -4.24% |
| 2025-10-30 | $11.66 | $10.37 | $1.29 | 7,284,834.0 | -2.34% |
| 2025-10-29 | $11.28 | $8.55 | $2.73 | 25,554,487.0 | +52.05% |
| 2025-10-28 | $7.40 | $6.91 | $0.49 | 4,702,907.0 | +1.53% |
| 2025-10-27 | $7.69 | $7.16 | $0.53 | 3,890,355.0 | +13.95% |
| 2025-10-24 | $6.47 | $6.29 | $0.19 | 1,633,076.0 | -0.32% |
| 2025-10-23 | $6.33 | $5.96 | $0.37 | 2,179,746.0 | +9.71% |
| 2025-10-22 | $6.05 | $5.68 | $0.37 | 3,680,074.0 | -1.87% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $11.41 | $8.80 | $2.60 | 53,276,619.0 | -10.50% |
| 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% |
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% |
0.03%
자본화:
|
볼륨(24시간):