Stockscreener 앱 받기
0.3255
5.02%
-0.0169
Stem Inc 주식 (STEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.3385 | $0.3123 | $0.0262 | 1,882,996.0 | -4.88% |
| 2025-04-02 | $0.3497 | $0.335 | $0.0147 | 1,920,775.0 | +1.36% |
| 2025-04-01 | $0.3584 | $0.335 | $0.0234 | 2,171,182.0 | -3.57% |
| 2025-03-31 | $0.3824 | $0.35 | $0.0324 | 3,176,340.0 | -10.18% |
| 2025-03-28 | $0.3942 | $0.36 | $0.0342 | 2,337,512.0 | +5.41% |
| 2025-03-27 | $0.39 | $0.363 | $0.027 | 2,560,854.0 | -4.79% |
| 2025-03-26 | $0.4028 | $0.3817 | $0.0211 | 2,183,313.0 | -2.85% |
| 2025-03-25 | $0.4258 | $0.39 | $0.0358 | 2,616,342.0 | -4.01% |
| 2025-03-24 | $0.4393 | $0.4104 | $0.0289 | 2,376,563.0 | -0.79% |
| 2025-03-21 | $0.4446 | $0.4051 | $0.0395 | 3,650,340.0 | -2.33% |
| 2025-03-20 | $0.4547 | $0.4261 | $0.0286 | 1,380,522.0 | -6.32% |
| 2025-03-19 | $0.485 | $0.42 | $0.065 | 3,678,368.0 | +13.36% |
| 2025-03-18 | $0.4521 | $0.4043 | $0.0478 | 2,431,104.0 | -10.44% |
| 2025-03-17 | $0.4576 | $0.4093 | $0.0483 | 2,368,563.0 | +5.04% |
| 2025-03-14 | $0.4415 | $0.40 | $0.0415 | 1,605,103.0 | +5.67% |
| 2025-03-13 | $0.45 | $0.405 | $0.045 | 3,737,379.0 | -5.28% |
| 2025-03-12 | $0.4337 | $0.3801 | $0.0536 | 5,276,696.0 | +5.08% |
| 2025-03-11 | $0.4158 | $0.37 | $0.0458 | 3,354,399.0 | +2.25% |
| 2025-03-10 | $0.4574 | $0.38 | $0.0774 | 6,785,624.0 | -9.27% |
| 2025-03-07 | $0.458 | $0.40 | $0.058 | 3,643,628.0 | +0.30% |
| 2025-03-06 | $0.5028 | $0.422 | $0.0808 | 4,427,734.0 | -15.44% |
| 2025-03-05 | $0.5242 | $0.3933 | $0.1309 | 7,292,648.0 | +13.07% |
| 2025-03-04 | $0.4678 | $0.4537 | $0.0142 | 5,272,953.0 | +15.00% |
Stem Inc 주식 (STEM) 연도별 가격 이력
이 심층 분석에서는 Stem Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stem Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stem Inc 주식 (STEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.3584 | $0.3123 | $0.0461 | 5,974,953.0 | -7.02% |
| 2025-03 | $0.5242 | $0.35 | $0.1742 | 75,127,838.0 | -18.42% |
| 2025-02 | $0.72 | $0.41 | $0.31 | 128,257,104.0 | -29.22% |
| 2025-01 | $1.68 | $0.5589 | $1.12 | 411,385,012.0 | +0.61% |
Stem Inc 주식 (STEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.88 | $0.3029 | $0.5771 | 217,147,094.0 | +90.82% |
| 2024-11 | $0.4789 | $0.31 | $0.1689 | 124,435,961.0 | +3.89% |
| 2024-10 | $0.67 | $0.3132 | $0.3568 | 161,533,732.0 | +8.41% |
| 2024-09 | $0.5833 | $0.3031 | $0.2802 | 112,954,907.0 | -40.28% |
| 2024-08 | $1.24 | $0.4711 | $0.7687 | 230,849,499.0 | -52.20% |
| 2024-07 | $1.52 | $0.99 | $0.53 | 68,886,378.0 | +9.91% |
| 2024-06 | $1.43 | $1.07 | $0.36 | 67,258,872.0 | -16.54% |
| 2024-05 | $1.97 | $1.16 | $0.81 | 121,972,390.0 | -27.72% |
| 2024-04 | $2.23 | $1.46 | $0.77 | 79,226,558.0 | -15.98% |
| 2024-03 | $2.75 | $1.73 | $1.02 | 126,822,889.0 | -18.28% |
| 2024-02 | $3.58 | $2.49 | $1.09 | 96,944,120.0 | -9.46% |
| 2024-01 | $4.00 | $2.63 | $1.37 | 82,806,157.0 | -23.71% |
Stem Inc 주식 (STEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.30 | $2.78 | $1.52 | 94,413,942.0 | +35.19% |
| 2023-11 | $3.85 | $2.33 | $1.52 | 100,319,304.0 | -15.09% |
| 2023-10 | $4.30 | $3.00 | $1.30 | 87,271,354.0 | -20.28% |
| 2023-09 | $5.38 | $3.91 | $1.47 | 73,399,171.0 | -16.70% |
| 2023-08 | $7.79 | $4.82 | $2.96 | 97,190,602.0 | -28.01% |
| 2023-07 | $7.75 | $5.25 | $2.50 | 96,425,376.0 | +23.60% |
| 2023-06 | $6.66 | $4.95 | $1.71 | 132,018,070.0 | +3.62% |
| 2023-05 | $5.53 | $3.71 | $1.82 | 131,377,800.0 | +30.50% |
| 2023-04 | $6.09 | $4.08 | $2.01 | 115,314,881.0 | -25.40% |
| 2023-03 | $9.54 | $4.67 | $4.87 | 135,846,739.0 | -30.51% |
| 2023-02 | $11.36 | $7.70 | $3.66 | 80,463,006.0 | -17.24% |
| 2023-01 | $11.00 | $7.42 | $3.58 | 102,593,617.0 | +10.29% |
2.26%
0.78%
자본화:
|
볼륨(24시간):