Stockscreener 앱 받기
0.5629
5.57%
0.0297
시간 외 거래:
.57
0.0071
+1.26%
Stem Inc 주식 (STEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.605 | $0.5218 | $0.0832 | 4,064,811.0 | +5.57% |
| 2025-06-05 | $0.5498 | $0.5107 | $0.0391 | 1,753,862.0 | -2.34% |
| 2025-06-04 | $0.5495 | $0.49 | $0.0595 | 3,078,102.0 | +8.25% |
| 2025-06-03 | $0.528 | $0.4701 | $0.0579 | 2,899,811.0 | +5.39% |
| 2025-06-02 | $0.49 | $0.4558 | $0.0342 | 1,639,923.0 | -2.15% |
| 2025-05-30 | $0.5032 | $0.4455 | $0.0577 | 2,932,941.0 | +5.68% |
| 2025-05-29 | $0.4906 | $0.4563 | $0.0343 | 1,551,446.0 | -0.52% |
| 2025-05-28 | $0.4879 | $0.4603 | $0.0276 | 1,682,425.0 | -2.27% |
| 2025-05-27 | $0.4925 | $0.4446 | $0.0479 | 2,770,206.0 | +3.39% |
| 2025-05-23 | $0.4655 | $0.4245 | $0.041 | 1,597,944.0 | +1.19% |
| 2025-05-22 | $0.4876 | $0.351 | $0.1366 | 4,965,867.0 | -6.84% |
| 2025-05-21 | $0.5258 | $0.4802 | $0.0456 | 3,478,278.0 | -7.55% |
| 2025-05-20 | $0.5528 | $0.5204 | $0.0324 | 2,058,062.0 | -1.78% |
| 2025-05-19 | $0.56 | $0.5084 | $0.0517 | 4,467,846.0 | -0.87% |
| 2025-05-16 | $0.5585 | $0.521 | $0.0375 | 2,521,742.0 | +0.18% |
| 2025-05-15 | $0.5508 | $0.53 | $0.0208 | 2,094,950.0 | -2.50% |
| 2025-05-14 | $0.5889 | $0.5405 | $0.0484 | 3,301,696.0 | +1.00% |
| 2025-05-13 | $0.60 | $0.5403 | $0.0597 | 3,904,903.0 | -6.29% |
| 2025-05-12 | $0.5947 | $0.544 | $0.0507 | 5,418,852.0 | +9.58% |
| 2025-05-09 | $0.5699 | $0.5201 | $0.0498 | 2,997,712.0 | -3.06% |
| 2025-05-08 | $0.565 | $0.525 | $0.04 | 2,840,284.0 | +6.25% |
| 2025-05-07 | $0.53 | $0.50 | $0.03 | 2,448,095.0 | +3.88% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.605 | $0.4558 | $0.1492 | 13,436,509.0 | +15.09% |
| 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% |
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% |
1.52%
자본화:
|
볼륨(24시간):