Stockscreener 앱 받기
0.72
28.55%
0.1599
Stryve Foods Inc 주식 (SNAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.7489 | $0.40 | $0.3489 | 195,028.0 | +28.55% |
| 2025-02-05 | $0.7645 | $0.4558 | $0.3087 | 720,663.0 | -25.12% |
| 2025-02-04 | $0.77 | $0.7066 | $0.0634 | 91,782.0 | +0.40% |
| 2025-02-03 | $0.758 | $0.7367 | $0.0213 | 20,101.0 | +0.15% |
| 2025-01-31 | $0.7482 | $0.7301 | $0.0181 | 12,937.0 | +2.47% |
| 2025-01-30 | $0.76 | $0.7201 | $0.0399 | 14,634.0 | -3.15% |
| 2025-01-29 | $0.771 | $0.72 | $0.051 | 33,167.0 | -0.32% |
| 2025-01-28 | $0.7599 | $0.7399 | $0.02 | 11,077.0 | +3.30% |
| 2025-01-27 | $0.789 | $0.705 | $0.084 | 15,369.0 | -2.77% |
| 2025-01-24 | $0.793 | $0.74 | $0.053 | 12,546.0 | -1.87% |
| 2025-01-23 | $0.78 | $0.75 | $0.03 | 23,676.0 | -0.59% |
| 2025-01-22 | $0.80 | $0.7587 | $0.0413 | 18,736.0 | -0.32% |
| 2025-01-21 | $0.7998 | $0.75 | $0.0498 | 49,081.0 | +2.67% |
| 2025-01-17 | $0.75 | $0.718 | $0.032 | 6,782.0 | +7.14% |
| 2025-01-16 | $0.75 | $0.6999 | $0.0501 | 15,726.0 | -3.45% |
| 2025-01-15 | $0.77 | $0.725 | $0.045 | 22,797.0 | -0.68% |
| 2025-01-14 | $0.751 | $0.7149 | $0.0361 | 7,467.0 | +0.29% |
| 2025-01-13 | $0.74 | $0.6985 | $0.0415 | 34,146.0 | -1.64% |
| 2025-01-10 | $0.7497 | $0.7201 | $0.0296 | 40,933.0 | +0.00% |
| 2025-01-08 | $0.799 | $0.7007 | $0.0983 | 41,449.0 | -7.50% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12 | $0.7489 | $0.40 | $0.3489 | 195,028.0 | +28.55% |
| 2025-02 | $0.77 | $0.4558 | $0.3142 | 832,546.0 | -24.71% |
| 2025-01 | $0.9759 | $0.6523 | $0.3236 | 1,094,291.0 | +15.87% |
Stryve Foods Inc 주식 (SNAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.9399 | $0.5511 | $0.3888 | 2,139,027.0 | -30.01% |
| 2024-11 | $1.04 | $0.75 | $0.29 | 1,650,910.0 | -5.52% |
| 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% |
0.99%
0.78%
자본화:
|
볼륨(24시간):