Stockscreener 앱 받기
0.297
19.51%
-0.072
American Rebel Holdings Inc 주식 (AREB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.36 | $0.28 | $0.08 | 4,940,124.0 | -19.51% |
| 2026-02-12 | $0.4249 | $0.30 | $0.1249 | 5,909,336.0 | -39.46% |
| 2026-02-11 | $0.65 | $0.2925 | $0.3575 | 17,081,301.0 | -39.03% |
| 2026-02-10 | $1.10 | $0.95 | $0.15 | 3,369,729.0 | -1.99% |
| 2026-02-09 | $1.25 | $1.00 | $0.2499 | 1,275,927.0 | -5.56% |
| 2026-02-06 | $1.24 | $1.00 | $0.24 | 1,971,004.0 | -8.47% |
| 2026-02-05 | $1.37 | $0.99 | $0.38 | 8,507,557.0 | -9.23% |
| 2026-02-04 | $1.67 | $1.26 | $0.41 | 1,600,994.0 | -16.13% |
| 2026-02-03 | $1.87 | $1.45 | $0.42 | 1,548,183.0 | -20.91% |
| 2026-02-02 | $3.06 | $1.91 | $1.15 | 2,452,791.0 | -64.66% |
| 2026-01-30 | $5.83 | $5.00 | $0.824 | 265,900.9 | +0.11% |
| 2026-01-29 | $6.03 | $5.21 | $0.8216 | 140,754.0 | -5.17% |
| 2026-01-28 | $6.80 | $5.60 | $1.20 | 140,413.4 | -3.47% |
| 2026-01-27 | $6.30 | $4.58 | $1.71 | 242,726.5 | -1.47% |
| 2026-01-26 | $7.34 | $5.82 | $1.51 | 169,173.3 | -20.23% |
| 2026-01-23 | $8.00 | $5.83 | $2.17 | 381,704.8 | -11.51% |
| 2026-01-22 | $11.00 | $7.00 | $4.00 | 4,730,366.8 | -0.07% |
| 2026-01-21 | $9.60 | $8.50 | $1.10 | 52,710.1 | -7.68% |
| 2026-01-20 | $10.30 | $9.40 | $0.90 | 47,503.4 | -6.50% |
| 2026-01-16 | $12.41 | $9.78 | $2.63 | 144,192.6 | -0.12% |
| 2026-01-15 | $10.35 | $8.72 | $1.63 | 39,710.4 | -1.00% |
American Rebel Holdings Inc 주식 (AREB) 연도별 가격 이력
이 심층 분석에서는 American Rebel Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AREB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Rebel Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $3.06 | $0.28 | $2.78 | 53,597,070.0 | -94.64% |
| 2026-01 | $16.79 | $4.58 | $12.20 | 6,651,777.7 | -59.85% |
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.80 | $13.03 | $13.77 | 565,659.8 | -39.24% |
| 2025-11 | $32.60 | $18.20 | $14.40 | 1,025,105.8 | -20.69% |
| 2025-10 | $436.0 | $24.40 | $411.6 | 9,001,167.6 | -92.40% |
| 2025-09 | $620.0 | $206.0 | $414.0 | 163,919.3 | +16.69% |
| 2025-08 | $548.0 | $280.0 | $268.0 | 18,696.2 | -34.62% |
| 2025-07 | $620.0 | $449.8 | $170.2 | 27,058.9 | -0.79% |
| 2025-06 | $864.0 | $500.0 | $364.0 | 68,641.0 | -10.00% |
| 2025-05 | $1,640.0 | $552.0 | $1,088.0 | 125,917.0 | -57.32% |
| 2025-04 | $8,356.0 | $440.0 | $7,916.0 | 1,144,750.6 | +144.78% |
| 2025-03 | $5,900.0 | $460.0 | $5,440.0 | 20,516.7 | -92.22% |
| 2025-02 | $13,400.0 | $5,676.0 | $7,724.0 | 448.6 | -43.06% |
| 2025-01 | $36,700.0 | $11,701.0 | $24,999.0 | 1,149.1 | -33.15% |
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24,100.0 | $15,100.0 | $9,000.0 | 335.0 | -11.22% |
| 2024-11 | $38,950.0 | $20,000.0 | $18,950.0 | 2,441.1 | -21.46% |
| 2024-10 | $77,391.0 | $21,201.0 | $56,190.0 | 1,874.5 | -63.75% |
| 2024-09 | $73,350.0 | $40,500.0 | $32,850.0 | 230.4 | +66.67% |
| 2024-08 | $59,310.0 | $31,050.0 | $28,260.0 | 104.9 | -22.71% |
| 2024-07 | $92,700.0 | $38,844.0 | $53,856.0 | 1,535.2 | +32.18% |
| 2024-06 | $83,943.0 | $27,090.0 | $56,853.0 | 4,294.7 | +40.24% |
| 2024-05 | $39,600.0 | $28,017.0 | $11,583.0 | 64.15 | -4.01% |
| 2024-04 | $35,100.0 | $22,599.0 | $12,501.0 | 85.88 | +23.32% |
| 2024-03 | $33,291.0 | $20,421.0 | $12,870.0 | 51.91 | -24.53% |
| 2024-02 | $41,400.0 | $20,538.0 | $20,862.0 | 249.5 | +50.60% |
| 2024-01 | $34,209.0 | $18,999.0 | $15,210.0 | 188.0 | -19.63% |
0.16%
0.41%
자본화:
|
볼륨(24시간):