Stockscreener 앱 받기
0.5533
7.52%
0.0387
Shf Holdings Inc 주식 (SHFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $0.5574 | $0.5001 | $0.0573 | 56,131.0 | +7.52% |
| 2024-09-27 | $0.55 | $0.50 | $0.05 | 94,545.0 | -2.89% |
| 2024-09-26 | $0.5599 | $0.52 | $0.0399 | 51,523.0 | -2.75% |
| 2024-09-25 | $0.55 | $0.505 | $0.045 | 84,062.0 | +2.79% |
| 2024-09-24 | $0.5871 | $0.52 | $0.0671 | 56,757.0 | -6.95% |
| 2024-09-23 | $0.58 | $0.5411 | $0.0389 | 50,006.0 | -1.03% |
| 2024-09-20 | $0.58 | $0.5433 | $0.0367 | 98,760.0 | +2.90% |
| 2024-09-19 | $0.56 | $0.54 | $0.02 | 32,467.0 | +3.59% |
| 2024-09-18 | $0.59 | $0.5394 | $0.0506 | 71,347.0 | -4.76% |
| 2024-09-17 | $0.59 | $0.5669 | $0.0231 | 3,798.0 | -1.89% |
| 2024-09-16 | $0.62 | $0.5501 | $0.0699 | 42,329.0 | +2.83% |
| 2024-09-13 | $0.57 | $0.545 | $0.025 | 62,840.0 | -1.40% |
| 2024-09-12 | $0.58 | $0.55 | $0.03 | 82,407.0 | -1.72% |
| 2024-09-11 | $0.58 | $0.55 | $0.03 | 53,403.0 | +0.00% |
| 2024-09-10 | $0.6099 | $0.56 | $0.0499 | 20,189.0 | -3.17% |
| 2024-09-09 | $0.61 | $0.5301 | $0.0799 | 75,222.0 | +1.53% |
| 2024-09-06 | $0.60 | $0.55 | $0.05 | 23,817.0 | +4.55% |
| 2024-09-05 | $0.59 | $0.55 | $0.04 | 39,417.0 | +0.77% |
| 2024-09-04 | $0.595 | $0.555 | $0.04 | 42,342.0 | -9.53% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.65 | $0.50 | $0.15 | 1,124,901.0 | -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% |
0.94%
4.24%
자본화:
|
볼륨(24시간):