Stockscreener 앱 받기
12.75
6.34%
0.76
Stem Inc 주식 (STEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $12.95 | $11.76 | $1.19 | 253,197.0 | +6.34% |
| 2026-02-05 | $14.09 | $11.80 | $2.29 | 446,359.0 | -16.56% |
| 2026-02-04 | $15.49 | $13.68 | $1.81 | 229,673.0 | -6.45% |
| 2026-02-03 | $16.23 | $14.41 | $1.82 | 287,140.0 | -1.54% |
| 2026-02-02 | $16.06 | $15.19 | $0.8732 | 193,667.0 | +0.00% |
| 2026-01-30 | $16.88 | $15.50 | $1.38 | 226,366.0 | -6.14% |
| 2026-01-29 | $17.14 | $16.40 | $0.735 | 165,710.0 | -1.89% |
| 2026-01-28 | $17.96 | $16.94 | $1.02 | 136,064.0 | -2.14% |
| 2026-01-27 | $18.28 | $17.06 | $1.22 | 143,762.0 | -2.59% |
| 2026-01-26 | $18.33 | $17.23 | $1.10 | 263,798.0 | -5.23% |
| 2026-01-23 | $19.64 | $18.44 | $1.20 | 203,701.0 | -1.11% |
| 2026-01-22 | $20.20 | $18.92 | $1.28 | 216,905.0 | +1.55% |
| 2026-01-21 | $21.05 | $17.25 | $3.80 | 473,681.0 | -5.90% |
| 2026-01-20 | $20.54 | $18.82 | $1.72 | 266,348.0 | -3.41% |
| 2026-01-16 | $21.61 | $19.70 | $1.91 | 270,033.0 | +4.26% |
| 2026-01-15 | $20.74 | $18.75 | $1.99 | 301,239.0 | -0.91% |
| 2026-01-14 | $20.72 | $17.95 | $2.77 | 359,286.0 | +5.30% |
| 2026-01-13 | $20.01 | $17.82 | $2.19 | 375,254.0 | +6.37% |
| 2026-01-12 | $18.05 | $16.03 | $2.02 | 409,992.0 | +0.40% |
| 2026-01-09 | $18.84 | $16.45 | $2.39 | 587,793.0 | +3.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $16.23 | $11.76 | $4.47 | 1,663,233.0 | -18.27% |
| 2026-01 | $21.61 | $15.39 | $6.22 | 5,300,012.0 | +3.65% |
Stem Inc 주식 (STEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.12 | $14.80 | $7.32 | 4,012,058.0 | -11.73% |
| 2025-11 | $20.55 | $13.43 | $7.12 | 4,315,416.0 | -11.78% |
| 2025-10 | $32.23 | $16.79 | $15.44 | 10,659,733.0 | +11.93% |
| 2025-09 | $23.00 | $13.14 | $9.86 | 6,566,627.0 | +15.80% |
| 2025-08 | $17.21 | $11.13 | $6.07 | 6,554,836.0 | +16.21% |
| 2025-07 | $19.48 | $6.04 | $13.44 | 18,897,101.0 | +108.99% |
| 2025-06 | $9.78 | $0.4119 | $9.37 | 53,364,990.0 | +1,174% |
| 2025-05 | $0.619 | $0.351 | $0.268 | 81,358,120.0 | -9.58% |
| 2025-04 | $0.5898 | $0.2907 | $0.2991 | 89,317,370.0 | +54.41% |
| 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% |
4.47%
자본화:
|
볼륨(24시간):