Stockscreener 앱 받기
4.52
3.91%
0.17
Empire Petroleum Corporation 주식 (EP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.74 | $4.41 | $0.3292 | 16,309.0 | +3.91% |
| 2025-08-07 | $4.55 | $4.32 | $0.2303 | 19,963.0 | -2.68% |
| 2025-08-06 | $4.73 | $4.40 | $0.327 | 13,444.0 | +1.13% |
| 2025-08-05 | $4.56 | $4.40 | $0.16 | 15,510.0 | -1.56% |
| 2025-08-04 | $4.70 | $4.47 | $0.23 | 16,359.0 | +1.81% |
| 2025-08-01 | $4.73 | $4.37 | $0.36 | 36,546.0 | -2.43% |
| 2025-07-31 | $4.99 | $4.52 | $0.47 | 24,748.0 | -3.21% |
| 2025-07-30 | $5.12 | $4.67 | $0.455 | 18,223.0 | -4.69% |
| 2025-07-29 | $5.23 | $4.90 | $0.33 | 11,958.0 | -4.85% |
| 2025-07-28 | $5.25 | $4.93 | $0.3199 | 14,116.0 | +3.62% |
| 2025-07-25 | $5.06 | $4.83 | $0.225 | 10,766.0 | +0.20% |
| 2025-07-24 | $5.05 | $4.88 | $0.1645 | 18,955.0 | +0.81% |
| 2025-07-23 | $5.18 | $4.92 | $0.265 | 10,253.0 | -3.53% |
| 2025-07-22 | $5.34 | $4.80 | $0.54 | 35,203.0 | +6.03% |
| 2025-07-21 | $4.95 | $4.47 | $0.48 | 53,666.0 | -1.23% |
| 2025-07-18 | $5.27 | $4.87 | $0.40 | 32,519.0 | -2.99% |
| 2025-07-17 | $5.38 | $5.01 | $0.3661 | 34,319.0 | -2.52% |
| 2025-07-16 | $5.34 | $4.90 | $0.44 | 27,590.0 | +1.98% |
| 2025-07-15 | $5.43 | $5.05 | $0.38 | 18,339.0 | -6.48% |
| 2025-07-14 | $5.56 | $5.22 | $0.34 | 10,731.0 | +1.50% |
Empire Petroleum Corporation 주식 (EP) 연도별 가격 이력
이 심층 분석에서는 Empire Petroleum Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Empire Petroleum Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Empire Petroleum Corporation 주식 (EP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.74 | $4.32 | $0.4195 | 134,440.0 | +0.00% |
| 2025-07 | $6.31 | $4.47 | $1.84 | 576,699.0 | -14.39% |
| 2025-06 | $5.80 | $4.76 | $1.04 | 516,299.0 | +7.32% |
| 2025-05 | $5.13 | $3.76 | $1.37 | 648,147.0 | +7.19% |
| 2025-04 | $6.34 | $4.57 | $1.77 | 612,275.0 | -26.91% |
| 2025-03 | $6.90 | $5.41 | $1.49 | 499,857.0 | -8.99% |
| 2025-02 | $6.90 | $5.54 | $1.36 | 327,855.0 | +17.95% |
| 2025-01 | $8.12 | $5.75 | $2.37 | 431,307.0 | -23.03% |
Empire Petroleum Corporation 주식 (EP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.65 | $5.49 | $2.16 | 745,474.0 | +14.53% |
| 2024-11 | $6.70 | $5.11 | $1.59 | 657,875.0 | +22.20% |
| 2024-10 | $5.82 | $4.78 | $1.04 | 601,083.0 | -1.33% |
| 2024-09 | $5.73 | $4.50 | $1.23 | 766,295.0 | -11.17% |
| 2024-08 | $5.99 | $4.06 | $1.93 | 908,349.0 | +8.04% |
| 2024-07 | $5.81 | $4.90 | $0.91 | 1,172,459.0 | +6.01% |
| 2024-06 | $7.36 | $5.06 | $2.30 | 1,034,112.0 | -28.73% |
| 2024-05 | $8.46 | $5.09 | $3.37 | 1,607,318.0 | +39.77% |
| 2024-04 | $6.13 | $4.53 | $1.60 | 1,768,142.0 | +1.37% |
| 2024-03 | $6.07 | $4.61 | $1.46 | 912,635.0 | -13.83% |
| 2024-02 | $6.95 | $5.69 | $1.26 | 964,635.0 | -11.23% |
| 2024-01 | $10.94 | $6.43 | $4.51 | 955,974.0 | -39.22% |
Empire Petroleum Corporation 주식 (EP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.99 | $8.31 | $2.68 | 977,690.0 | +21.57% |
| 2023-11 | $9.28 | $5.66 | $3.62 | 913,196.0 | +8.13% |
| 2023-10 | $9.67 | $8.00 | $1.67 | 642,872.0 | -13.19% |
| 2023-09 | $10.62 | $8.00 | $2.62 | 1,260,477.0 | +10.18% |
| 2023-08 | $9.66 | $8.05 | $1.61 | 446,567.0 | -2.89% |
| 2023-07 | $10.00 | $8.40 | $1.60 | 582,744.0 | -1.10% |
| 2023-06 | $11.85 | $8.30 | $3.55 | 622,268.0 | -3.81% |
| 2023-05 | $11.77 | $8.00 | $3.77 | 500,152.0 | -12.81% |
| 2023-04 | $13.25 | $10.63 | $2.62 | 328,545.0 | -12.57% |
| 2023-03 | $13.40 | $11.18 | $2.22 | 641,390.0 | -4.54% |
| 2023-02 | $13.34 | $12.43 | $0.91 | 226,231.0 | -1.44% |
| 2023-01 | $13.82 | $10.88 | $2.94 | 359,156.0 | +7.24% |
0.62%
2.75%
자본화:
|
볼륨(24시간):