Stockscreener 앱 받기
1.00
3.85%
-0.04
Senestech Inc 주식 (SNES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.03 | $1.00 | $0.0262 | 24,137.0 | -3.85% |
| 2026-09-03 | $1.09 | $1.01 | $0.0799 | 62,474.0 | -1.89% |
| 2026-09-02 | $1.08 | $1.06 | $0.02 | 7,463.0 | -1.85% |
| 2026-09-01 | $1.08 | $1.05 | $0.0298 | 17,787.0 | +1.89% |
| 2026-08-31 | $1.13 | $1.05 | $0.08 | 24,807.0 | -1.85% |
| 2026-08-28 | $1.09 | $1.05 | $0.04 | 34,855.0 | -1.82% |
| 2026-08-27 | $1.17 | $1.05 | $0.12 | 122,502.0 | -5.17% |
| 2026-08-26 | $1.20 | $1.12 | $0.08 | 142,602.0 | -2.52% |
| 2026-08-25 | $1.21 | $1.16 | $0.0511 | 29,468.0 | +0.00% |
| 2026-08-24 | $1.25 | $1.17 | $0.08 | 36,831.0 | -5.56% |
| 2026-08-21 | $1.28 | $1.21 | $0.07 | 25,632.0 | -1.56% |
| 2026-08-20 | $1.29 | $1.23 | $0.0569 | 11,852.0 | +0.79% |
| 2026-08-19 | $1.30 | $1.21 | $0.0915 | 11,821.0 | -1.55% |
| 2026-08-18 | $1.30 | $1.19 | $0.11 | 37,581.0 | +6.61% |
| 2026-08-17 | $1.24 | $1.18 | $0.0649 | 53,659.0 | +0.00% |
| 2026-08-14 | $1.28 | $1.18 | $0.1007 | 57,513.0 | -3.59% |
| 2026-08-13 | $1.32 | $1.25 | $0.07 | 23,793.0 | -0.79% |
| 2026-08-12 | $1.28 | $1.25 | $0.022 | 12,829.0 | +0.40% |
| 2026-08-11 | $1.32 | $1.22 | $0.10 | 58,892.0 | -0.79% |
| 2026-08-10 | $1.31 | $1.23 | $0.0797 | 70,172.0 | -1.55% |
| 2026-08-07 | $1.32 | $1.25 | $0.0658 | 38,296.0 | +1.57% |
| 2026-08-06 | $1.37 | $1.15 | $0.22 | 287,665.0 | -22.09% |
Senestech Inc 주식 (SNES) 연도별 가격 이력
이 심층 분석에서는 Senestech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Senestech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Senestech Inc 주식 (SNES) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.09 | $1.00 | $0.0899 | 135,998.0 | -5.66% |
| 2026-08 | $1.82 | $1.05 | $0.77 | 2,998,756.0 | -21.48% |
| 2026-07 | $1.55 | $1.22 | $0.3299 | 1,167,510.0 | -9.40% |
| 2026-06 | $1.77 | $1.44 | $0.33 | 861,870.0 | -13.87% |
| 2026-05 | $2.07 | $1.42 | $0.6499 | 2,979,211.0 | +21.83% |
| 2026-04 | $1.75 | $1.41 | $0.34 | 446,600.0 | -13.41% |
| 2026-03 | $2.37 | $1.57 | $0.80 | 1,185,355.0 | -27.11% |
| 2026-02 | $2.53 | $1.62 | $0.9084 | 1,390,686.0 | +21.62% |
| 2026-01 | $2.33 | $1.68 | $0.6493 | 654,130.0 | -13.55% |
Senestech Inc 주식 (SNES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.03 | $2.09 | $0.94 | 961,068.0 | -25.77% |
| 2025-11 | $3.61 | $2.34 | $1.27 | 1,649,857.0 | -12.35% |
| 2025-10 | $4.45 | $3.20 | $1.25 | 2,165,835.0 | -24.37% |
| 2025-09 | $5.35 | $4.27 | $1.08 | 2,420,134.0 | -11.13% |
| 2025-08 | $6.24 | $4.30 | $1.94 | 2,896,444.0 | -5.73% |
| 2025-07 | $5.99 | $4.31 | $1.68 | 3,328,660.0 | +2.95% |
| 2025-06 | $5.43 | $2.70 | $2.73 | 4,907,628.0 | +83.75% |
| 2025-05 | $2.90 | $2.15 | $0.7497 | 714,953.0 | +23.11% |
| 2025-04 | $2.33 | $1.30 | $1.03 | 826,927.0 | +24.31% |
| 2025-03 | $3.47 | $1.75 | $1.72 | 4,419,582.0 | -37.59% |
| 2025-02 | $3.86 | $2.65 | $1.21 | 2,407,091.0 | +2.47% |
| 2025-01 | $3.70 | $2.70 | $0.9999 | 576,240.0 | -14.50% |
Senestech Inc 주식 (SNES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.00 | $2.14 | $2.86 | 6,591,133.0 | +46.22% |
| 2024-11 | $3.13 | $2.10 | $1.03 | 398,939.0 | -19.64% |
| 2024-10 | $3.35 | $2.02 | $1.33 | 812,189.0 | +8.53% |
| 2024-09 | $3.78 | $1.90 | $1.88 | 2,009,091.0 | -18.10% |
| 2024-08 | $5.80 | $2.65 | $3.15 | 539,168.0 | -31.60% |
| 2024-07 | $6.48 | $4.00 | $2.48 | 464,441.3 | -20.05% |
| 2024-06 | $7.68 | $5.43 | $2.25 | 102,923.3 | -23.14% |
| 2024-05 | $9.80 | $6.14 | $3.66 | 393,141.2 | -1.37% |
| 2024-04 | $9.48 | $6.15 | $3.33 | 174,266.7 | +11.33% |
| 2024-03 | $9.10 | $6.63 | $2.47 | 150,854.6 | -24.12% |
| 2024-02 | $13.30 | $7.60 | $5.70 | 938,228.9 | +14.59% |
| 2024-01 | $17.80 | $6.29 | $11.51 | 2,198,883.1 | -38.19% |
3.85%
4.45%
자본화:
|
볼륨(24시간):