Stockscreener 앱 받기
0.375
4.58%
-0.018
시간 외 거래:
.39
0.015
+4.00%
Stem Inc 주식 (STEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-13 | $0.4094 | $0.364 | $0.0454 | 9,454,419.0 | -4.58% |
| 2024-11-12 | $0.4387 | $0.3754 | $0.0633 | 7,618,389.0 | -4.15% |
| 2024-11-11 | $0.415 | $0.35 | $0.065 | 7,690,182.0 | +13.26% |
| 2024-11-08 | $0.3742 | $0.35 | $0.0242 | 4,318,643.0 | +3.43% |
| 2024-11-07 | $0.40 | $0.35 | $0.05 | 6,549,876.0 | -10.35% |
| 2024-11-06 | $0.4153 | $0.31 | $0.1053 | 6,047,784.0 | -13.24% |
| 2024-11-05 | $0.4789 | $0.4062 | $0.0727 | 6,104,054.0 | +7.14% |
| 2024-11-04 | $0.42 | $0.3806 | $0.0394 | 6,727,922.0 | +5.13% |
| 2024-11-01 | $0.4359 | $0.3758 | $0.0601 | 7,040,918.0 | +5.83% |
| 2024-10-31 | $0.45 | $0.3266 | $0.1234 | 10,440,442.0 | -21.60% |
| 2024-10-30 | $0.5486 | $0.48 | $0.0686 | 6,004,307.0 | -11.00% |
| 2024-10-29 | $0.5899 | $0.5362 | $0.0537 | 4,542,479.0 | -5.90% |
| 2024-10-28 | $0.5872 | $0.54 | $0.0472 | 3,475,020.0 | +6.25% |
| 2024-10-25 | $0.56 | $0.5205 | $0.0395 | 2,920,229.0 | +0.32% |
| 2024-10-24 | $0.57 | $0.50 | $0.07 | 5,912,582.0 | +6.81% |
| 2024-10-23 | $0.5303 | $0.4812 | $0.0491 | 3,521,759.0 | -3.77% |
| 2024-10-22 | $0.5704 | $0.52 | $0.0504 | 4,684,480.0 | -1.69% |
| 2024-10-21 | $0.56 | $0.515 | $0.045 | 5,508,325.0 | -7.04% |
| 2024-10-18 | $0.6159 | $0.5422 | $0.0737 | 5,292,593.0 | -0.05% |
| 2024-10-17 | $0.63 | $0.565 | $0.065 | 6,418,779.0 | -6.78% |
| 2024-10-16 | $0.6536 | $0.5794 | $0.0742 | 6,045,625.0 | +3.88% |
| 2024-10-15 | $0.67 | $0.5854 | $0.0846 | 9,666,781.0 | -0.90% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.4789 | $0.31 | $0.1689 | 71,006,606.0 | -0.66% |
| 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% |
Stem Inc 주식 (STEM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.58 | $8.16 | $5.42 | 66,639,590.0 | -31.60% |
| 2022-11 | $14.83 | $11.08 | $3.75 | 56,374,704.0 | -3.90% |
| 2022-10 | $14.79 | $10.95 | $3.84 | 54,824,680.0 | +1.95% |
| 2022-09 | $18.02 | $11.84 | $6.18 | 107,421,491.0 | -15.14% |
| 2022-08 | $16.98 | $10.67 | $6.31 | 102,494,875.0 | +38.75% |
| 2022-07 | $11.47 | $6.74 | $4.73 | 56,832,319.0 | +58.24% |
| 2022-06 | $9.95 | $6.07 | $3.88 | 81,376,950.0 | -17.13% |
| 2022-05 | $9.22 | $5.72 | $3.50 | 101,422,513.0 | +20.50% |
| 2022-04 | $12.46 | $7.08 | $5.38 | 62,212,957.0 | -34.88% |
| 2022-03 | $11.94 | $7.26 | $4.68 | 99,504,464.0 | +15.65% |
| 2022-02 | $13.05 | $7.95 | $5.10 | 97,758,049.0 | -22.48% |
| 2022-01 | $19.75 | $10.42 | $9.33 | 68,335,894.0 | -35.27% |
0.00%
1.12%
자본화:
|
볼륨(24시간):