Stockscreener 앱 받기
0.038
5.00%
0.00
Stemtech Corp 주식 (STEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-15 | $0.0399 | $0.038 | $0.0019 | 31,000.0 | +0.00% |
| 2025-01-08 | $0.038 | $0.035 | $0.003 | 166,984.0 | +8.57% |
| 2025-01-07 | $0.05 | $0.0315 | $0.0185 | 1,211,530.0 | -27.50% |
| 2025-01-06 | $0.0505 | $0.043 | $0.00745 | 193,682.0 | -4.97% |
| 2025-01-03 | $0.0508 | $0.042 | $0.0088 | 53,167.0 | +1.60% |
| 2025-01-02 | $0.05 | $0.0385 | $0.0115 | 74,541.0 | +7.99% |
| 2024-12-31 | $0.0463 | $0.0385 | $0.0078 | 45,872.0 | +0.22% |
| 2024-12-30 | $0.0462 | $0.0358 | $0.0104 | 206,095.0 | +0.33% |
| 2024-12-27 | $0.0464 | $0.04 | $0.0064 | 196,291.0 | +7.22% |
| 2024-12-26 | $0.0574 | $0.0371 | $0.0203 | 325,998.0 | -14.10% |
| 2024-12-24 | $0.05 | $0.0441 | $0.0059 | 145,144.0 | +0.00% |
| 2024-12-23 | $0.05 | $0.0452 | $0.0048 | 39,792.0 | +5.04% |
| 2024-12-20 | $0.05 | $0.0452 | $0.0048 | 36,774.0 | +0.00% |
| 2024-12-19 | $0.048 | $0.0469 | $0.00112 | 4,245.0 | +0.11% |
| 2024-12-18 | $0.05 | $0.0451 | $0.0049 | 19,334.0 | -2.96% |
| 2024-12-17 | $0.05 | $0.0374 | $0.0126 | 42,174.0 | -1.80% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.0508 | $0.0315 | $0.0193 | 1,730,904.0 | -17.93% |
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 | 2,631,334.0 | -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% |
3.88%
0.68%
자본화:
|
볼륨(24시간):