Stockscreener 앱 받기
1.01
5.61%
-0.06
시간 외 거래:
1.01
Smartrent Inc 주식 (SMRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $1.06 | $0.9753 | $0.0848 | 2,357,349.0 | -5.61% |
| 2025-04-03 | $1.12 | $1.07 | $0.05 | 1,010,421.0 | -6.96% |
| 2025-04-02 | $1.19 | $1.13 | $0.06 | 807,473.0 | +0.00% |
| 2025-04-01 | $1.21 | $1.12 | $0.085 | 1,053,845.0 | -4.96% |
| 2025-03-31 | $1.23 | $1.07 | $0.158 | 2,150,528.0 | +8.04% |
| 2025-03-28 | $1.16 | $1.11 | $0.05 | 1,448,713.0 | -3.45% |
| 2025-03-27 | $1.18 | $1.15 | $0.03 | 611,471.0 | +0.87% |
| 2025-03-26 | $1.19 | $1.14 | $0.05 | 788,972.0 | -3.36% |
| 2025-03-25 | $1.22 | $1.16 | $0.055 | 742,864.0 | -0.83% |
| 2025-03-24 | $1.22 | $1.18 | $0.04 | 864,667.0 | +2.56% |
| 2025-03-21 | $1.18 | $1.14 | $0.045 | 1,917,150.0 | -1.68% |
| 2025-03-20 | $1.24 | $1.15 | $0.085 | 1,167,410.0 | +0.85% |
| 2025-03-19 | $1.22 | $1.16 | $0.055 | 1,159,512.0 | +2.61% |
| 2025-03-18 | $1.17 | $1.11 | $0.06 | 1,023,647.0 | -1.71% |
| 2025-03-17 | $1.23 | $1.14 | $0.0859 | 1,944,829.0 | -0.85% |
| 2025-03-14 | $1.20 | $1.11 | $0.085 | 2,814,009.0 | +9.26% |
| 2025-03-13 | $1.16 | $1.07 | $0.09 | 1,874,069.0 | -6.90% |
| 2025-03-12 | $1.21 | $1.12 | $0.09 | 4,763,530.0 | +3.57% |
| 2025-03-11 | $1.18 | $1.11 | $0.07 | 2,207,013.0 | -3.45% |
| 2025-03-10 | $1.26 | $1.14 | $0.125 | 2,007,720.0 | -4.92% |
| 2025-03-07 | $1.26 | $1.19 | $0.07 | 2,883,099.0 | -3.17% |
| 2025-03-06 | $1.33 | $1.23 | $0.10 | 1,931,501.0 | -7.35% |
Smartrent Inc 주식 (SMRT) 연도별 가격 이력
이 심층 분석에서는 Smartrent Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smartrent Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smartrent Inc 주식 (SMRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.21 | $0.9753 | $0.2348 | 7,586,437.0 | -16.53% |
| 2025-03 | $1.36 | $1.07 | $0.29 | 39,521,757.0 | -2.42% |
| 2025-02 | $1.61 | $1.22 | $0.395 | 30,546,286.0 | -15.65% |
| 2025-01 | $1.85 | $1.44 | $0.41 | 14,664,988.0 | -16.00% |
Smartrent Inc 주식 (SMRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.90 | $1.53 | $0.37 | 17,402,447.0 | -6.21% |
| 2024-11 | $1.99 | $1.17 | $0.82 | 29,962,950.0 | +4.73% |
| 2024-10 | $1.81 | $1.58 | $0.235 | 21,024,315.0 | -2.31% |
| 2024-09 | $1.91 | $1.57 | $0.34 | 44,214,498.0 | +1.76% |
| 2024-08 | $1.87 | $1.35 | $0.52 | 39,482,187.0 | -7.61% |
| 2024-07 | $2.56 | $1.80 | $0.76 | 27,463,682.0 | -23.01% |
| 2024-06 | $2.55 | $2.21 | $0.34 | 26,751,370.0 | +1.27% |
| 2024-05 | $2.98 | $2.20 | $0.78 | 32,468,242.0 | +1.72% |
| 2024-04 | $2.69 | $2.25 | $0.445 | 26,636,532.0 | -13.43% |
| 2024-03 | $2.97 | $2.51 | $0.46 | 38,776,064.0 | -7.59% |
| 2024-02 | $3.12 | $2.77 | $0.345 | 18,969,703.0 | -1.69% |
| 2024-01 | $3.47 | $2.66 | $0.81 | 22,474,969.0 | -7.52% |
Smartrent Inc 주식 (SMRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.45 | $2.90 | $0.555 | 24,284,144.0 | +1.92% |
| 2023-11 | $3.43 | $2.35 | $1.08 | 22,849,199.0 | +29.88% |
| 2023-10 | $2.88 | $2.29 | $0.585 | 19,356,234.0 | -7.66% |
| 2023-09 | $3.57 | $2.57 | $0.9954 | 33,987,507.0 | -23.24% |
| 2023-08 | $4.00 | $3.13 | $0.87 | 20,906,926.0 | -14.57% |
| 2023-07 | $4.12 | $3.48 | $0.64 | 22,282,001.0 | +3.92% |
| 2023-06 | $3.87 | $3.03 | $0.835 | 44,215,351.0 | +6.39% |
| 2023-05 | $3.79 | $2.53 | $1.26 | 31,819,686.0 | +39.53% |
| 2023-04 | $2.68 | $2.15 | $0.525 | 12,635,249.0 | +1.18% |
| 2023-03 | $2.88 | $2.23 | $0.65 | 26,742,758.0 | -1.54% |
| 2023-02 | $3.31 | $2.37 | $0.94 | 17,566,699.0 | -11.30% |
| 2023-01 | $3.01 | $2.36 | $0.65 | 16,074,528.0 | +20.16% |
4.01%
6.56%
자본화:
|
볼륨(24시간):