Stockscreener 앱 받기
0.0305
12.96%
0.0035
Stemtech Corp 주식 (STEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-19 | $0.031 | $0.0299 | $0.00114 | 38,333.0 | +12.96% |
| 2025-05-15 | $0.03 | $0.025 | $0.005 | 133,533.0 | +0.19% |
| 2025-05-14 | $0.027 | $0.025 | $0.00195 | 51,658.0 | +0.94% |
| 2025-05-13 | $0.0267 | $0.0221 | $0.0046 | 56,783.0 | +9.88% |
| 2025-05-12 | $0.0243 | $0.0201 | $0.0042 | 1,498,597.0 | +19.41% |
| 2025-05-09 | $0.0222 | $0.016 | $0.00616 | 233,031.0 | -11.52% |
| 2025-05-08 | $0.023 | $0.021 | $0.00203 | 125,046.0 | +2.68% |
| 2025-05-07 | $0.023 | $0.021 | $0.002 | 44,706.0 | +1.82% |
| 2025-05-06 | $0.023 | $0.0216 | $0.0014 | 13,395.0 | -4.35% |
| 2025-05-05 | $0.0235 | $0.0206 | $0.0029 | 158,148.0 | +0.00% |
| 2025-05-02 | $0.0265 | $0.0216 | $0.0049 | 284,036.0 | -5.51% |
| 2025-05-01 | $0.0305 | $0.0229 | $0.00757 | 613,872.0 | +0.75% |
| 2025-04-30 | $0.0249 | $0.0202 | $0.0047 | 105,118.0 | +1.09% |
| 2025-04-29 | $0.0239 | $0.0195 | $0.0044 | 55,632.0 | +2.14% |
| 2025-04-28 | $0.0269 | $0.0218 | $0.0051 | 158,029.0 | -4.49% |
| 2025-04-25 | $0.0288 | $0.0219 | $0.00694 | 209,910.0 | +0.62% |
| 2025-04-24 | $0.0244 | $0.0178 | $0.00655 | 105,735.0 | +23.10% |
| 2025-04-23 | $0.023 | $0.0197 | $0.00335 | 393,584.0 | -8.60% |
| 2025-04-22 | $0.024 | $0.0216 | $0.00236 | 148,155.0 | -2.96% |
Stemtech Corp 주식 (STEK) 연도별 가격 이력
이 심층 분석에서는 Stemtech Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STEK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stemtech Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stemtech Corp 주식 (STEK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.031 | $0.016 | $0.015 | 3,251,138.0 | +26.24% |
| 2025-04 | $0.0325 | $0.0178 | $0.0147 | 7,664,516.0 | -27.12% |
| 2025-03 | $0.0415 | $0.03 | $0.0115 | 4,672,187.0 | -15.11% |
| 2025-02 | $0.0447 | $0.0373 | $0.0074 | 2,661,248.0 | -12.25% |
| 2025-01 | $0.0508 | $0.0315 | $0.0193 | 3,865,277.0 | -3.89% |
Stemtech Corp 주식 (STEK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.06 | $0.0358 | $0.0242 | 2,868,398.0 | -7.60% |
| 2024-11 | $0.065 | $0.02 | $0.045 | 17,494,362.0 | +87.27% |
| 2024-10 | $0.0469 | $0.026 | $0.0209 | 6,259,256.0 | -39.32% |
| 2024-09 | $0.0561 | $0.027 | $0.0291 | 1,154,527.0 | +4.76% |
| 2024-08 | $0.0588 | $0.021 | $0.0378 | 2,618,241.0 | -23.64% |
| 2024-07 | $0.062 | $0.0101 | $0.0519 | 1,757,072.0 | -4.81% |
| 2024-06 | $0.063 | $0.0402 | $0.0228 | 1,245,953.0 | +18.68% |
| 2024-05 | $0.063 | $0.0428 | $0.0202 | 4,777,441.0 | -19.56% |
| 2024-04 | $0.088 | $0.05 | $0.038 | 7,290,615.0 | -22.90% |
| 2024-03 | $0.1029 | $0.0265 | $0.0764 | 12,685,676.0 | +175.44% |
| 2024-02 | $0.0315 | $0.026 | $0.0055 | 1,644,505.0 | -5.00% |
| 2024-01 | $0.035 | $0.028 | $0.007 | 3,032,927.0 | -7.69% |
Stemtech Corp 주식 (STEK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0345 | $0.0221 | $0.0124 | 3,792,703.0 | +1.56% |
| 2023-11 | $0.0369 | $0.025 | $0.0119 | 7,790,026.0 | -8.57% |
| 2023-10 | $0.0405 | $0.0305 | $0.01 | 2,736,851.0 | -7.89% |
| 2023-09 | $0.045 | $0.035 | $0.010 | 1,644,839.0 | -2.56% |
| 2023-08 | $0.056 | $0.0311 | $0.025 | 4,116,025.0 | -15.22% |
| 2023-07 | $0.0645 | $0.0415 | $0.023 | 4,111,788.0 | -26.98% |
| 2023-06 | $0.086 | $0.05 | $0.036 | 4,089,527.0 | +9.57% |
| 2023-05 | $0.0835 | $0.0505 | $0.033 | 7,749,798.0 | -20.80% |
| 2023-04 | $0.11 | $0.0717 | $0.0383 | 7,793,559.0 | -29.21% |
| 2023-03 | $0.1365 | $0.10 | $0.0365 | 2,208,460.0 | -22.98% |
| 2023-02 | $0.1795 | $0.1251 | $0.0544 | 4,059,607.0 | -8.17% |
| 2023-01 | $0.3695 | $0.056 | $0.3135 | 10,293,481.0 | +61.11% |
0.18%
10.63%
자본화:
|
볼륨(24시간):