Stockscreener 앱 받기
0.9304
2.47%
-0.0236
시간 외 거래:
.93
-0.0004
-0.04%
Smartrent Inc 주식 (SMRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $0.9825 | $0.93 | $0.0525 | 26,425,478.0 | -2.47% |
| 2025-06-26 | $0.9723 | $0.9038 | $0.0685 | 1,707,238.0 | +3.61% |
| 2025-06-25 | $0.9321 | $0.90 | $0.0321 | 1,186,990.0 | -1.84% |
| 2025-06-24 | $0.95 | $0.89 | $0.06 | 3,131,420.0 | +2.91% |
| 2025-06-23 | $0.9384 | $0.88 | $0.0584 | 2,271,416.0 | +2.43% |
| 2025-06-20 | $0.94 | $0.8679 | $0.0721 | 3,111,583.0 | -2.73% |
| 2025-06-18 | $0.962 | $0.88 | $0.082 | 2,037,220.0 | +1.53% |
| 2025-06-17 | $0.9225 | $0.8709 | $0.0516 | 1,990,206.0 | +1.46% |
| 2025-06-16 | $0.9449 | $0.8826 | $0.0623 | 3,909,493.0 | +0.41% |
| 2025-06-13 | $0.9024 | $0.851 | $0.0514 | 1,884,371.0 | -1.74% |
| 2025-06-12 | $0.9304 | $0.861 | $0.0694 | 2,232,313.0 | -1.76% |
| 2025-06-11 | $0.9375 | $0.861 | $0.0765 | 2,016,321.0 | +2.97% |
| 2025-06-10 | $0.9239 | $0.8811 | $0.0428 | 1,729,707.0 | -2.77% |
| 2025-06-09 | $0.9499 | $0.9001 | $0.0498 | 1,710,375.0 | -0.10% |
| 2025-06-06 | $0.9635 | $0.9045 | $0.059 | 1,211,668.0 | -1.16% |
| 2025-06-05 | $0.9899 | $0.9002 | $0.0897 | 1,486,876.0 | +2.01% |
| 2025-06-04 | $0.9254 | $0.8502 | $0.0752 | 1,329,555.0 | +1.00% |
| 2025-06-03 | $0.929 | $0.826 | $0.103 | 2,071,970.0 | +6.74% |
| 2025-06-02 | $0.8699 | $0.8099 | $0.06 | 1,017,666.0 | -0.15% |
| 2025-05-30 | $0.879 | $0.7835 | $0.0955 | 1,353,171.0 | +0.21% |
| 2025-05-29 | $0.8519 | $0.814 | $0.0379 | 1,235,071.0 | +0.31% |
| 2025-05-28 | $0.8557 | $0.8162 | $0.0395 | 1,263,705.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.9899 | $0.8099 | $0.18 | 88,887,344.0 | +10.20% |
| 2025-05 | $1.04 | $0.72 | $0.32 | 46,725,507.0 | -11.42% |
| 2025-04 | $1.21 | $0.671 | $0.539 | 45,103,545.0 | -21.23% |
| 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% |
0.66%
0.16%
자본화:
|
볼륨(24시간):