Stockscreener 앱 받기
8.66
0.93%
0.08
시장 영업 전:
8.53
-0.13
-1.50%
Skillz Inc 주식 (SKLZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $8.67 | $8.37 | $0.30 | 45,670.0 | +0.93% |
| 2025-08-22 | $8.72 | $8.34 | $0.3835 | 81,170.0 | +1.66% |
| 2025-08-21 | $8.52 | $8.26 | $0.2634 | 50,892.0 | -0.24% |
| 2025-08-20 | $8.57 | $8.10 | $0.47 | 71,940.0 | -1.63% |
| 2025-08-19 | $8.92 | $8.41 | $0.5102 | 88,352.0 | -3.70% |
| 2025-08-18 | $9.06 | $8.58 | $0.48 | 85,717.0 | +0.34% |
| 2025-08-15 | $9.11 | $8.82 | $0.29 | 131,950.0 | -2.09% |
| 2025-08-14 | $9.10 | $8.41 | $0.69 | 171,085.0 | +5.45% |
| 2025-08-13 | $8.69 | $8.27 | $0.42 | 114,339.0 | -0.58% |
| 2025-08-12 | $8.72 | $7.99 | $0.73 | 185,886.0 | +8.38% |
| 2025-08-11 | $8.15 | $7.52 | $0.63 | 98,359.0 | +5.12% |
| 2025-08-08 | $7.90 | $6.90 | $1.00 | 171,018.0 | +14.61% |
| 2025-08-07 | $7.12 | $6.60 | $0.52 | 114,092.0 | -5.95% |
| 2025-08-06 | $7.10 | $6.81 | $0.29 | 29,560.0 | +2.02% |
| 2025-08-05 | $7.17 | $6.80 | $0.365 | 62,368.0 | -1.70% |
| 2025-08-04 | $7.04 | $6.60 | $0.44 | 99,677.0 | +5.07% |
| 2025-08-01 | $7.09 | $6.58 | $0.51 | 103,516.0 | -3.32% |
| 2025-07-31 | $7.77 | $6.93 | $0.8409 | 108,302.0 | -10.23% |
| 2025-07-30 | $8.08 | $7.71 | $0.37 | 69,846.0 | +0.39% |
| 2025-07-29 | $8.10 | $7.51 | $0.5887 | 135,970.0 | -2.41% |
Skillz Inc 주식 (SKLZ) 연도별 가격 이력
이 심층 분석에서는 Skillz Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SKLZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Skillz Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Skillz Inc 주식 (SKLZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $9.11 | $6.58 | $2.53 | 1,751,261.0 | +24.96% |
| 2025-07 | $9.06 | $6.74 | $2.32 | 2,124,291.0 | +1.61% |
| 2025-06 | $6.92 | $6.07 | $0.8467 | 996,842.0 | +8.43% |
| 2025-05 | $6.80 | $4.97 | $1.83 | 1,298,584.0 | +22.85% |
| 2025-04 | $5.23 | $3.54 | $1.69 | 1,536,973.0 | +13.78% |
| 2025-03 | $5.85 | $4.35 | $1.50 | 1,661,490.0 | -23.47% |
| 2025-02 | $6.83 | $5.55 | $1.28 | 1,356,240.0 | -11.58% |
| 2025-01 | $6.77 | $5.02 | $1.75 | 2,674,427.0 | +32.21% |
Skillz Inc 주식 (SKLZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.81 | $4.33 | $1.48 | 2,439,316.0 | -12.98% |
| 2024-11 | $5.85 | $4.88 | $0.97 | 2,256,534.0 | -1.21% |
| 2024-10 | $5.85 | $5.20 | $0.65 | 1,421,838.0 | +2.67% |
| 2024-09 | $6.08 | $5.50 | $0.5763 | 1,262,942.0 | -4.75% |
| 2024-08 | $6.52 | $5.62 | $0.90 | 1,510,852.0 | -8.53% |
| 2024-07 | $7.18 | $6.15 | $1.03 | 1,657,212.0 | -10.17% |
| 2024-06 | $7.48 | $6.51 | $0.97 | 1,966,416.0 | +5.12% |
| 2024-05 | $7.05 | $5.42 | $1.62 | 2,544,089.0 | +11.24% |
| 2024-04 | $6.98 | $5.65 | $1.33 | 2,187,686.0 | -5.39% |
| 2024-03 | $7.43 | $5.86 | $1.57 | 3,474,226.0 | -5.12% |
| 2024-02 | $7.48 | $5.33 | $2.15 | 4,018,359.0 | +27.14% |
| 2024-01 | $6.14 | $4.72 | $1.42 | 4,225,451.0 | -13.78% |
Skillz Inc 주식 (SKLZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.86 | $5.61 | $1.25 | 4,856,325.0 | +4.70% |
| 2023-11 | $6.94 | $4.82 | $2.12 | 6,757,612.0 | +16.41% |
| 2023-10 | $5.48 | $3.96 | $1.52 | 6,695,128.0 | +0.39% |
| 2023-09 | $8.48 | $4.82 | $3.66 | 5,817,855.0 | -37.73% |
| 2023-08 | $11.84 | $7.32 | $4.52 | 13,864,594.0 | -31.52% |
| 2023-07 | $13.50 | $8.91 | $4.59 | 7,829,383.0 | +31.43% |
| 2023-06 | $9.57 | $0.4554 | $9.12 | 181,987,384.0 | +1,844% |
| 2023-05 | $0.66 | $0.457 | $0.203 | 98,482,163.0 | -24.84% |
| 2023-04 | $0.7776 | $0.531 | $0.2466 | 124,561,998.0 | +4.97% |
| 2023-03 | $0.69 | $0.466 | $0.224 | 185,123,341.0 | -5.16% |
| 2023-02 | $1.02 | $0.606 | $0.414 | 164,956,781.0 | -21.75% |
| 2023-01 | $0.86 | $0.47 | $0.39 | 192,099,228.0 | +57.83% |
6.27%
1.40%
자본화:
|
볼륨(24시간):