Stockscreener 앱 받기
0.04
13.04%
-0.006
Starco Brands Inc 주식 (STCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $0.0426 | $0.04 | $0.00255 | 50,517.0 | -13.04% |
| 2025-07-31 | $0.046 | $0.0379 | $0.0081 | 560,610.0 | +15.00% |
| 2025-07-30 | $0.047 | $0.04 | $0.007 | 305,000.0 | -9.09% |
| 2025-07-29 | $0.046 | $0.0388 | $0.0072 | 390,550.0 | +12.82% |
| 2025-07-28 | $0.046 | $0.0389 | $0.0071 | 667,310.0 | -15.22% |
| 2025-07-25 | $0.046 | $0.04 | $0.006 | 215,001.0 | +15.00% |
| 2025-07-24 | $0.04 | $0.0381 | $0.00188 | 39,500.0 | -6.50% |
| 2025-07-23 | $0.0483 | $0.0413 | $0.00699 | 309,434.0 | -13.92% |
| 2025-07-22 | $0.0497 | $0.0401 | $0.0096 | 182,742.0 | +19.61% |
| 2025-07-21 | $0.0429 | $0.0301 | $0.0128 | 191,326.0 | +29.84% |
| 2025-07-18 | $0.04 | $0.032 | $0.008 | 67,250.0 | -15.57% |
| 2025-07-17 | $0.04 | $0.037 | $0.00297 | 7,500.0 | -11.86% |
| 2025-07-16 | $0.044 | $0.0425 | $0.0015 | 96,650.0 | -3.80% |
| 2025-07-15 | $0.0447 | $0.0225 | $0.0222 | 195,150.0 | +84.33% |
| 2025-07-14 | $0.026 | $0.023 | $0.003 | 125,500.0 | +0.62% |
| 2025-07-11 | $0.0241 | $0.022 | $0.0021 | 63,455.0 | +15.31% |
| 2025-07-10 | $0.0209 | $0.0209 | $0.00 | 5,000.0 | -0.90% |
| 2025-07-09 | $0.0248 | $0.0178 | $0.007 | 253,002.0 | -11.01% |
| 2025-07-08 | $0.025 | $0.0237 | $0.0013 | 65,004.0 | -8.85% |
Starco Brands Inc 주식 (STCB) 연도별 가격 이력
이 심층 분석에서는 Starco Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Starco Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Starco Brands Inc 주식 (STCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.0426 | $0.04 | $0.00255 | 50,517.0 | -13.04% |
| 2025-07 | $0.0497 | $0.0178 | $0.0319 | 3,771,689.0 | +63.70% |
| 2025-06 | $0.045 | $0.02 | $0.025 | 1,113,462.0 | -37.42% |
| 2025-05 | $0.045 | $0.037 | $0.008 | 39,003.0 | +5.03% |
| 2025-04 | $0.05 | $0.032 | $0.018 | 132,797.0 | -14.50% |
| 2025-03 | $0.052 | $0.0331 | $0.0189 | 1,191,411.0 | +11.11% |
| 2025-02 | $0.0697 | $0.04 | $0.0297 | 749,148.0 | -10.00% |
| 2025-01 | $0.0897 | $0.0426 | $0.0471 | 695,585.0 | -20.00% |
Starco Brands Inc 주식 (STCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1447 | $0.047 | $0.0978 | 1,032,816.0 | +34.45% |
| 2024-11 | $0.0947 | $0.0506 | $0.0441 | 961,322.0 | -25.63% |
| 2024-10 | $0.0947 | $0.08 | $0.0147 | 550,113.0 | -8.68% |
| 2024-09 | $0.0999 | $0.082 | $0.0179 | 484,137.0 | -7.79% |
| 2024-08 | $0.105 | $0.0803 | $0.0247 | 1,793,310.0 | +7.34% |
| 2024-07 | $0.1397 | $0.0801 | $0.0596 | 487,847.0 | -11.50% |
| 2024-06 | $0.14 | $0.0735 | $0.0665 | 581,679.0 | -4.76% |
| 2024-05 | $0.125 | $0.0611 | $0.0639 | 590,488.0 | -12.12% |
| 2024-04 | $0.14 | $0.1061 | $0.034 | 2,448,415.0 | -12.65% |
| 2024-03 | $0.159 | $0.1197 | $0.0393 | 1,338,894.0 | -8.81% |
| 2024-02 | $0.17 | $0.1226 | $0.0474 | 358,262.0 | +0.00% |
| 2024-01 | $0.20 | $0.1301 | $0.0699 | 524,768.0 | -8.54% |
Starco Brands Inc 주식 (STCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.19 | $0.122 | $0.068 | 875,575.0 | +2.50% |
| 2023-11 | $0.16 | $0.121 | $0.039 | 111,888.0 | +30.08% |
| 2023-10 | $0.14 | $0.123 | $0.017 | 60,741.0 | -12.14% |
| 2023-09 | $0.17 | $0.1305 | $0.0395 | 271,686.0 | +6.87% |
| 2023-08 | $0.1875 | $0.13 | $0.0575 | 145,284.0 | +0.77% |
| 2023-07 | $0.15 | $0.1151 | $0.0349 | 287,826.0 | +8.56% |
| 2023-06 | $0.14 | $0.115 | $0.025 | 540,622.0 | -1.03% |
| 2023-05 | $0.1515 | $0.12 | $0.0315 | 444,069.0 | -11.03% |
| 2023-04 | $0.16 | $0.122 | $0.038 | 450,488.0 | -6.21% |
| 2023-03 | $0.19 | $0.122 | $0.068 | 328,271.0 | -18.99% |
| 2023-02 | $0.205 | $0.145 | $0.06 | 451,052.0 | +23.45% |
| 2023-01 | $0.265 | $0.115 | $0.15 | 1,937,233.0 | -14.71% |
2.88%
5.71%
자본화:
|
볼륨(24시간):