Stockscreener 앱 받기
0.76
7.69%
-0.059
Stryve Foods Inc 주식 (SNAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $0.8499 | $0.7106 | $0.1393 | 80,530.0 | -7.69% |
| 2025-01-03 | $0.8299 | $0.78 | $0.0499 | 75,722.0 | +5.13% |
| 2025-01-02 | $0.9759 | $0.6523 | $0.3236 | 530,891.0 | +21.34% |
| 2024-12-31 | $0.678 | $0.6391 | $0.0389 | 95,123.0 | -1.25% |
| 2024-12-30 | $0.6806 | $0.6326 | $0.048 | 96,432.0 | -2.77% |
| 2024-12-27 | $0.68 | $0.5609 | $0.1191 | 150,011.0 | +0.98% |
| 2024-12-26 | $0.696 | $0.64 | $0.056 | 1,001,847.0 | +3.45% |
| 2024-12-24 | $0.671 | $0.603 | $0.068 | 54,279.0 | +2.40% |
| 2024-12-23 | $0.6455 | $0.6201 | $0.0254 | 17,604.0 | -3.55% |
| 2024-12-20 | $0.6824 | $0.615 | $0.0674 | 31,369.0 | +0.45% |
| 2024-12-19 | $0.65 | $0.622 | $0.028 | 14,799.0 | -0.43% |
| 2024-12-18 | $0.675 | $0.6053 | $0.0697 | 55,615.0 | +0.01% |
| 2024-12-17 | $0.6996 | $0.5511 | $0.1485 | 102,563.0 | -3.31% |
| 2024-12-16 | $0.714 | $0.6661 | $0.0479 | 39,657.0 | -4.29% |
| 2024-12-13 | $0.774 | $0.70 | $0.074 | 102,679.0 | -4.11% |
| 2024-12-12 | $0.7898 | $0.727 | $0.0628 | 47,025.0 | -3.78% |
| 2024-12-11 | $0.7918 | $0.727 | $0.0648 | 80,753.0 | +2.53% |
| 2024-12-10 | $0.8338 | $0.7246 | $0.1092 | 42,795.0 | -5.73% |
| 2024-12-09 | $0.8478 | $0.7506 | $0.0972 | 96,762.0 | -7.64% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.9759 | $0.6523 | $0.3236 | 687,143.0 | +17.76% |
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% |
2.95%
자본화:
|
볼륨(24시간):