Stockscreener 앱 받기
0.935
0.60%
0.0056
시간 외 거래:
.93
-0.005
-0.53%
Stryve Foods Inc 주식 (SNAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.9496 | $0.89 | $0.0596 | 65,744.0 | +0.60% |
| 2024-11-15 | $0.9349 | $0.8897 | $0.0452 | 59,125.0 | +4.57% |
| 2024-11-14 | $0.9397 | $0.85 | $0.0897 | 97,902.0 | -4.06% |
| 2024-11-13 | $0.9588 | $0.80 | $0.1588 | 189,494.0 | +11.78% |
| 2024-11-12 | $0.8649 | $0.80 | $0.0649 | 116,623.0 | -3.26% |
| 2024-11-11 | $0.8635 | $0.8199 | $0.0436 | 155,867.0 | +2.61% |
| 2024-11-08 | $0.85 | $0.75 | $0.10 | 194,899.0 | +6.47% |
| 2024-11-07 | $0.80 | $0.78 | $0.02 | 28,659.0 | +2.24% |
| 2024-11-06 | $0.8935 | $0.75 | $0.1435 | 135,452.0 | -10.60% |
| 2024-11-05 | $0.8749 | $0.831 | $0.0439 | 27,965.0 | -0.45% |
| 2024-11-04 | $0.94 | $0.823 | $0.117 | 97,717.0 | -8.49% |
| 2024-11-01 | $0.9898 | $0.9096 | $0.0802 | 37,729.0 | -4.21% |
| 2024-10-31 | $1.02 | $0.92 | $0.10 | 40,842.0 | -0.69% |
| 2024-10-30 | $1.06 | $0.9201 | $0.1399 | 117,246.0 | +1.24% |
| 2024-10-29 | $1.02 | $0.9068 | $0.1132 | 179,205.0 | +3.74% |
| 2024-10-28 | $1.41 | $0.88 | $0.5299 | 3,487,861.0 | +4.86% |
| 2024-10-25 | $0.9249 | $0.8714 | $0.0535 | 57,839.0 | +1.30% |
| 2024-10-24 | $0.9095 | $0.85 | $0.0595 | 72,136.0 | +0.38% |
| 2024-10-23 | $0.9252 | $0.8803 | $0.0449 | 25,448.0 | -3.90% |
| 2024-10-22 | $0.9391 | $0.89 | $0.0491 | 84,268.0 | +3.36% |
Stryve Foods Inc 주식 (SNAX) 연도별 가격 이력
이 심층 분석에서는 Stryve Foods Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNAX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stryve Foods Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stryve Foods Inc 주식 (SNAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.9898 | $0.75 | $0.2398 | 1,272,920.0 | -4.90% |
| 2024-10 | $1.65 | $0.7605 | $0.8895 | 7,206,342.0 | -32.66% |
| 2024-09 | $1.88 | $1.31 | $0.57 | 1,192,284.0 | -3.95% |
| 2024-08 | $1.89 | $1.31 | $0.5773 | 250,071.0 | -15.56% |
| 2024-07 | $2.33 | $1.60 | $0.725 | 236,002.0 | +2.86% |
| 2024-06 | $2.14 | $1.60 | $0.54 | 199,799.0 | -1.69% |
| 2024-05 | $2.01 | $1.43 | $0.58 | 351,367.0 | +18.67% |
| 2024-04 | $1.53 | $1.04 | $0.4916 | 962,203.0 | +2.74% |
| 2024-03 | $1.56 | $1.13 | $0.4301 | 2,021,227.0 | +12.31% |
| 2024-02 | $1.60 | $1.26 | $0.34 | 458,373.0 | -11.55% |
| 2024-01 | $2.72 | $1.40 | $1.32 | 364,949.0 | -43.47% |
Stryve Foods Inc 주식 (SNAX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.05 | $2.25 | $0.80 | 572,126.0 | -7.47% |
| 2023-11 | $3.45 | $2.41 | $1.04 | 458,365.0 | +14.23% |
| 2023-10 | $3.33 | $2.25 | $1.08 | 216,838.0 | -21.06% |
| 2023-09 | $4.15 | $3.09 | $1.06 | 255,204.0 | -21.31% |
| 2023-08 | $4.73 | $3.44 | $1.29 | 372,554.0 | -17.82% |
| 2023-07 | $8.86 | $0.52 | $8.34 | 1,176,675.0 | +686.93% |
| 2023-06 | $0.7756 | $0.4955 | $0.2801 | 1,795,292.0 | -17.55% |
| 2023-05 | $0.8499 | $0.37 | $0.4799 | 2,343,521.0 | +49.03% |
| 2023-04 | $0.59 | $0.361 | $0.229 | 2,192,112.0 | +2.74% |
| 2023-03 | $0.72 | $0.391 | $0.329 | 1,439,976.0 | -28.19% |
| 2023-02 | $0.75 | $0.621 | $0.129 | 1,120,065.0 | -6.33% |
| 2023-01 | $0.9342 | $0.63 | $0.3042 | 1,929,541.0 | -1.04% |
Stryve Foods Inc 주식 (SNAX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.9843 | $0.66 | $0.3243 | 4,028,803.0 | -16.90% |
| 2022-11 | $1.22 | $0.22 | $1.00 | 9,335,450.0 | +213.14% |
| 2022-10 | $0.5397 | $0.28 | $0.2597 | 3,976,674.0 | -47.17% |
| 2022-09 | $0.76 | $0.3802 | $0.3798 | 7,459,973.0 | -18.50% |
| 2022-08 | $1.03 | $0.62 | $0.41 | 6,848,630.0 | -15.53% |
| 2022-07 | $1.05 | $0.6084 | $0.4416 | 2,799,924.0 | -12.59% |
| 2022-06 | $1.46 | $0.86 | $0.60 | 3,805,802.0 | -27.80% |
| 2022-05 | $1.31 | $0.8201 | $0.4893 | 6,517,495.0 | +39.16% |
| 2022-04 | $1.34 | $0.8431 | $0.4969 | 9,709,208.0 | -29.86% |
| 2022-03 | $3.02 | $1.14 | $1.88 | 15,367,747.0 | -54.55% |
| 2022-02 | $2.84 | $2.06 | $0.78 | 2,373,774.0 | +2.61% |
| 2022-01 | $4.06 | $2.17 | $1.89 | 7,288,212.0 | -32.15% |
1.79%
0.34%
자본화:
|
볼륨(24시간):