Stockscreener 앱 받기
0.4727
7.92%
0.0347
시간 외 거래:
.46
-0.0127
-2.69%
Shf Holdings Inc 주식 (SHFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $0.49 | $0.43 | $0.06 | 174,565.0 | +7.92% |
| 2025-01-29 | $0.45 | $0.38 | $0.07 | 915,370.0 | +14.96% |
| 2025-01-28 | $0.3909 | $0.3664 | $0.0245 | 41,106.0 | -4.61% |
| 2025-01-27 | $0.3994 | $0.374 | $0.0254 | 22,819.0 | +6.79% |
| 2025-01-24 | $0.3972 | $0.37 | $0.0272 | 54,399.0 | -1.32% |
| 2025-01-23 | $0.385 | $0.37 | $0.015 | 57,439.0 | -0.79% |
| 2025-01-22 | $0.40 | $0.3603 | $0.0397 | 110,194.0 | -1.80% |
| 2025-01-21 | $0.40 | $0.3821 | $0.0179 | 52,786.0 | +0.52% |
| 2025-01-17 | $0.3973 | $0.363 | $0.0343 | 119,441.0 | +1.82% |
| 2025-01-16 | $0.3999 | $0.3701 | $0.0298 | 110,882.0 | -3.77% |
| 2025-01-15 | $0.415 | $0.3801 | $0.0349 | 75,215.0 | -1.77% |
| 2025-01-14 | $0.42 | $0.37 | $0.05 | 333,296.0 | +5.82% |
| 2025-01-13 | $0.3878 | $0.3603 | $0.0275 | 57,884.0 | -2.56% |
| 2025-01-10 | $0.4101 | $0.3309 | $0.0792 | 224,212.0 | -4.65% |
| 2025-01-08 | $0.4249 | $0.321 | $0.1039 | 1,345,226.0 | +8.23% |
| 2025-01-07 | $0.3948 | $0.376 | $0.0188 | 2,612,119.0 | -3.60% |
| 2025-01-06 | $0.4299 | $0.391 | $0.0389 | 90,113.0 | -9.89% |
| 2025-01-03 | $0.44 | $0.4222 | $0.0178 | 13,446.0 | +3.45% |
| 2025-01-02 | $0.45 | $0.4205 | $0.0295 | 63,549.0 | -6.62% |
| 2024-12-31 | $0.47 | $0.40 | $0.07 | 255,324.0 | +8.48% |
Shf Holdings Inc 주식 (SHFS) 연도별 가격 이력
이 심층 분석에서는 Shf Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHFS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shf Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shf Holdings Inc 주식 (SHFS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.49 | $0.321 | $0.169 | 6,648,626.0 | +4.97% |
Shf Holdings Inc 주식 (SHFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.485 | $0.3331 | $0.1519 | 3,266,363.0 | -8.85% |
| 2024-11 | $0.49 | $0.2958 | $0.1942 | 4,457,435.0 | +16.74% |
| 2024-10 | $0.5569 | $0.39 | $0.1669 | 1,045,879.0 | -29.50% |
| 2024-09 | $0.65 | $0.50 | $0.15 | 1,068,770.0 | -12.31% |
| 2024-08 | $0.69 | $0.51 | $0.18 | 879,407.0 | -2.92% |
| 2024-07 | $0.743 | $0.505 | $0.238 | 1,289,191.0 | +21.29% |
| 2024-06 | $0.745 | $0.505 | $0.24 | 1,397,861.0 | -26.59% |
| 2024-05 | $0.885 | $0.70 | $0.185 | 800,051.0 | -17.98% |
| 2024-04 | $1.01 | $0.655 | $0.355 | 1,890,183.0 | -7.77% |
| 2024-03 | $1.00 | $0.805 | $0.195 | 1,426,176.0 | +7.34% |
| 2024-02 | $1.10 | $0.88 | $0.2176 | 1,631,778.0 | -12.72% |
| 2024-01 | $1.45 | $1.01 | $0.44 | 2,430,155.0 | -27.46% |
Shf Holdings Inc 주식 (SHFS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.55 | $0.7227 | $0.8273 | 5,347,218.0 | +96.13% |
| 2023-11 | $0.78 | $0.6151 | $0.1649 | 1,212,780.0 | +5.63% |
| 2023-10 | $0.84 | $0.6153 | $0.2247 | 2,495,744.0 | -13.24% |
| 2023-09 | $0.90 | $0.395 | $0.505 | 11,154,157.0 | +90.36% |
| 2023-08 | $0.5629 | $0.33 | $0.2329 | 1,126,331.0 | -24.41% |
| 2023-07 | $0.58 | $0.4501 | $0.1299 | 976,644.0 | +3.58% |
| 2023-06 | $0.64 | $0.4755 | $0.1645 | 3,512,224.0 | +5.47% |
| 2023-05 | $0.6371 | $0.33 | $0.3071 | 35,263,224.0 | -11.84% |
| 2023-04 | $0.629 | $0.4113 | $0.2177 | 5,381,748.0 | +11.76% |
| 2023-03 | $0.6701 | $0.45 | $0.2201 | 3,638,998.0 | +0.00% |
0.46%
자본화:
|
볼륨(24시간):