Stockscreener 앱 받기
0.0465
100.00%
0.0233
Stemtech Corp 주식 (STEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.0549 | $0.045 | $0.0099 | 163,729.0 | +100.00% |
| 2024-11-19 | $0.0244 | $0.0219 | $0.0025 | 38,679.0 | +4.03% |
| 2024-11-18 | $0.0232 | $0.02 | $0.00321 | 757,135.0 | -9.15% |
| 2024-11-15 | $0.026 | $0.02 | $0.006 | 188,710.0 | -4.47% |
| 2024-11-14 | $0.026 | $0.025 | $0.0010 | 4,693.0 | -0.41% |
| 2024-11-13 | $0.0259 | $0.025 | $0.0009 | 73,142.0 | -0.17% |
| 2024-11-12 | $0.026 | $0.0217 | $0.0043 | 127,647.0 | +1.57% |
| 2024-11-11 | $0.0255 | $0.0235 | $0.002 | 50,023.0 | +6.25% |
| 2024-11-08 | $0.026 | $0.024 | $0.002 | 55,563.0 | -4.00% |
| 2024-11-07 | $0.0259 | $0.024 | $0.0019 | 6,387.0 | -3.85% |
| 2024-11-06 | $0.026 | $0.02 | $0.006 | 4,785,517.0 | +8.33% |
| 2024-11-05 | $0.0269 | $0.02 | $0.0069 | 1,557,108.0 | -9.43% |
| 2024-11-04 | $0.0266 | $0.0256 | $0.0010 | 276,649.0 | -1.67% |
| 2024-11-01 | $0.0285 | $0.0261 | $0.00245 | 84,900.0 | +0.94% |
| 2024-10-31 | $0.0305 | $0.026 | $0.0045 | 422,247.0 | -7.93% |
| 2024-10-30 | $0.0316 | $0.0275 | $0.0041 | 688,479.0 | -0.68% |
| 2024-10-29 | $0.0335 | $0.0265 | $0.007 | 1,787,024.0 | -12.57% |
| 2024-10-28 | $0.0402 | $0.03 | $0.0102 | 2,297,499.0 | -13.81% |
| 2024-10-25 | $0.0467 | $0.0347 | $0.012 | 179,311.0 | -11.02% |
| 2024-10-24 | $0.0469 | $0.0372 | $0.0097 | 143,997.0 | +9.42% |
| 2024-10-23 | $0.0398 | $0.0356 | $0.00425 | 47,180.0 | +9.15% |
| 2024-10-22 | $0.0419 | $0.0352 | $0.00669 | 81,985.0 | -8.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.0549 | $0.02 | $0.0349 | 8,169,882.0 | +74.16% |
| 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 | 2,631,334.0 | -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 | 12,682,876.0 | +175.44% |
| 2024-02 | $0.0315 | $0.026 | $0.0055 | 1,644,505.0 | -5.00% |
| 2024-01 | $0.035 | $0.028 | $0.007 | 3,031,277.0 | -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% |
Stemtech Corp 주식 (STEK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.18 | $0.08 | $0.10 | 5,916,572.0 | -43.75% |
| 2022-11 | $0.40 | $0.12 | $0.28 | 4,330,918.0 | -45.95% |
| 2022-10 | $0.70 | $0.2635 | $0.4365 | 4,052,976.0 | -57.10% |
| 2022-09 | $4.02 | $0.53 | $3.49 | 16,304,722.0 | -82.35% |
| 2022-08 | $11.50 | $3.10 | $8.40 | 7,603,552.0 | -38.81% |
| 2022-07 | $9.20 | $3.85 | $5.35 | 861,436.0 | +128.21% |
| 2022-05 | $2.80 | $2.80 | $0.00 | 100.0 | +0.00% |
1.59%
자본화:
|
볼륨(24시간):