Stockscreener 앱 받기
1.76
11.39%
0.18
Stak Inc 주식 (STAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $1.87 | $1.51 | $0.36 | 1,514,462.0 | +11.39% |
| 2026-08-13 | $1.62 | $1.50 | $0.12 | 1,043,384.0 | -1.25% |
| 2026-08-12 | $1.73 | $1.35 | $0.38 | 2,235,680.0 | +11.11% |
| 2026-08-11 | $1.55 | $1.42 | $0.13 | 2,110,094.0 | -12.73% |
| 2026-08-10 | $1.70 | $1.62 | $0.08 | 566,780.0 | -2.94% |
| 2026-08-07 | $1.80 | $1.68 | $0.12 | 736,139.0 | -8.11% |
| 2026-08-06 | $1.93 | $1.74 | $0.19 | 702,735.0 | -2.12% |
| 2026-08-05 | $1.94 | $1.71 | $0.23 | 1,133,902.0 | +11.18% |
| 2026-08-04 | $1.97 | $1.65 | $0.32 | 2,065,238.0 | -13.71% |
| 2026-08-03 | $2.10 | $1.87 | $0.2253 | 1,023,760.0 | +2.07% |
| 2026-07-31 | $2.30 | $1.80 | $0.50 | 4,987,840.0 | -5.85% |
| 2026-07-30 | $3.00 | $2.05 | $0.95 | 15,456,344.0 | -15.64% |
| 2026-07-29 | $2.78 | $2.11 | $0.6666 | 8,173,945.0 | +10.96% |
| 2026-07-28 | $2.57 | $1.63 | $0.9399 | 4,824,381.0 | -13.10% |
| 2026-07-27 | $5.36 | $2.33 | $3.03 | 13,231,836.0 | -72.82% |
| 2026-07-24 | $12.00 | $1.17 | $10.83 | 62,619,281.0 | +602.27% |
| 2026-07-23 | $1.43 | $1.18 | $0.2496 | 1,150,482.0 | +0.76% |
| 2026-07-22 | $1.48 | $1.21 | $0.275 | 1,569,830.0 | -9.03% |
| 2026-07-21 | $1.65 | $1.37 | $0.28 | 832,896.0 | -14.29% |
| 2026-07-20 | $1.70 | $1.42 | $0.2799 | 1,865,996.0 | -12.50% |
| 2026-07-17 | $3.33 | $1.85 | $1.48 | 29,294,022.0 | -46.37% |
| 2026-07-16 | $4.40 | $2.03 | $2.37 | 57,229,812.0 | +68.08% |
Stak Inc 주식 (STAK) 연도별 가격 이력
이 심층 분석에서는 Stak Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stak Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stak Inc 주식 (STAK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $2.10 | $1.35 | $0.7453 | 14,646,636.0 | -8.81% |
| 2026-07 | $12.00 | $1.17 | $10.83 | 203,803,621.0 | -49.34% |
| 2026-06 | $9.50 | $0.9353 | $8.56 | 83,840,285.0 | +296.88% |
| 2026-05 | $2.43 | $0.80 | $1.63 | 56,268,105.0 | +16.08% |
| 2026-04 | $1.72 | $0.77 | $0.95 | 12,986,520.0 | -17.30% |
| 2026-03 | $1.38 | $0.461 | $0.919 | 286,022,646.0 | +135.29% |
| 2026-02 | $0.4403 | $0.29 | $0.1503 | 670,725.0 | +5.54% |
| 2026-01 | $0.4469 | $0.3103 | $0.1366 | 798,548.0 | +0.95% |
Stak Inc 주식 (STAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.4996 | $0.30 | $0.1996 | 1,243,166.0 | -20.77% |
| 2025-11 | $0.754 | $0.4231 | $0.3309 | 1,098,191.0 | -32.98% |
| 2025-10 | $1.02 | $0.6831 | $0.3369 | 12,343,569.0 | -16.43% |
| 2025-09 | $1.13 | $0.6484 | $0.4816 | 36,800,105.0 | -2.87% |
| 2025-08 | $1.91 | $0.85 | $1.06 | 6,983,842.0 | -45.96% |
| 2025-07 | $2.20 | $1.57 | $0.63 | 13,108,048.0 | -9.55% |
| 2025-06 | $3.97 | $1.50 | $2.47 | 30,498,214.0 | +1.71% |
| 2025-05 | $2.60 | $1.57 | $1.03 | 586,550.0 | -26.47% |
| 2025-04 | $4.10 | $1.13 | $2.97 | 38,978,252.0 | -33.33% |
| 2025-03 | $4.39 | $2.96 | $1.43 | 1,230,608.0 | -10.08% |
| 2025-02 | $4.02 | $2.78 | $1.24 | 174,072.0 | +0.00% |
1.72%
자본화:
|
볼륨(24시간):