Stockscreener 앱 받기
8.10
10.00%
-0.90
시간 외 거래:
8.11
0.010
+0.12%
Skillz Inc 주식 (SKLZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $9.06 | $8.08 | $0.98 | 308,606.0 | -10.00% |
| 2025-07-23 | $9.00 | $8.55 | $0.4499 | 233,811.0 | +16.43% |
| 2025-07-22 | $7.99 | $6.90 | $1.09 | 317,073.0 | +10.11% |
| 2025-07-21 | $7.09 | $6.95 | $0.145 | 53,736.0 | +1.01% |
| 2025-07-18 | $7.05 | $6.92 | $0.13 | 30,074.0 | -1.00% |
| 2025-07-17 | $7.19 | $6.99 | $0.20 | 34,942.0 | -0.14% |
| 2025-07-16 | $7.08 | $6.79 | $0.2928 | 42,849.0 | +3.53% |
| 2025-07-15 | $6.89 | $6.74 | $0.15 | 41,513.0 | -0.88% |
| 2025-07-14 | $6.95 | $6.82 | $0.132 | 19,905.0 | +0.44% |
| 2025-07-11 | $7.06 | $6.80 | $0.26 | 56,391.0 | -3.81% |
| 2025-07-10 | $7.27 | $7.01 | $0.26 | 48,580.0 | -1.66% |
| 2025-07-09 | $7.28 | $7.17 | $0.1102 | 24,491.0 | +0.42% |
| 2025-07-08 | $7.50 | $7.15 | $0.35 | 83,943.0 | -3.23% |
| 2025-07-07 | $7.44 | $7.22 | $0.22 | 49,431.0 | +1.09% |
| 2025-07-03 | $7.40 | $7.27 | $0.13 | 38,975.0 | +0.96% |
| 2025-07-02 | $7.30 | $7.00 | $0.30 | 59,172.0 | +3.27% |
| 2025-07-01 | $7.11 | $6.80 | $0.31 | 95,812.0 | +3.23% |
| 2025-06-30 | $6.90 | $6.59 | $0.31 | 83,775.0 | +2.10% |
| 2025-06-27 | $6.86 | $6.66 | $0.20 | 34,387.0 | -1.91% |
| 2025-06-26 | $6.90 | $6.67 | $0.2268 | 34,193.0 | +0.44% |
| 2025-06-25 | $6.90 | $6.65 | $0.25 | 32,181.0 | -1.60% |
| 2025-06-24 | $6.92 | $6.69 | $0.2267 | 64,161.0 | +3.77% |
Skillz Inc 주식 (SKLZ) 연도별 가격 이력
이 심층 분석에서는 Skillz Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SKLZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Skillz Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Skillz Inc 주식 (SKLZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $9.06 | $6.74 | $2.32 | 1,847,910.0 | +18.77% |
| 2025-06 | $6.92 | $6.07 | $0.8467 | 996,842.0 | +8.43% |
| 2025-05 | $6.80 | $4.97 | $1.83 | 1,298,584.0 | +22.85% |
| 2025-04 | $5.23 | $3.54 | $1.69 | 1,536,973.0 | +13.78% |
| 2025-03 | $5.85 | $4.35 | $1.50 | 1,661,490.0 | -23.47% |
| 2025-02 | $6.83 | $5.55 | $1.28 | 1,356,240.0 | -11.58% |
| 2025-01 | $6.77 | $5.02 | $1.75 | 2,674,427.0 | +32.21% |
Skillz Inc 주식 (SKLZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.81 | $4.33 | $1.48 | 2,439,316.0 | -12.98% |
| 2024-11 | $5.85 | $4.88 | $0.97 | 2,256,534.0 | -1.21% |
| 2024-10 | $5.85 | $5.20 | $0.65 | 1,421,838.0 | +2.67% |
| 2024-09 | $6.08 | $5.50 | $0.5763 | 1,262,942.0 | -4.75% |
| 2024-08 | $6.52 | $5.62 | $0.90 | 1,510,852.0 | -8.53% |
| 2024-07 | $7.18 | $6.15 | $1.03 | 1,657,212.0 | -10.17% |
| 2024-06 | $7.48 | $6.51 | $0.97 | 1,966,416.0 | +5.12% |
| 2024-05 | $7.05 | $5.42 | $1.62 | 2,544,089.0 | +11.24% |
| 2024-04 | $6.98 | $5.65 | $1.33 | 2,187,686.0 | -5.39% |
| 2024-03 | $7.43 | $5.86 | $1.57 | 3,474,226.0 | -5.12% |
| 2024-02 | $7.48 | $5.33 | $2.15 | 4,018,359.0 | +27.14% |
| 2024-01 | $6.14 | $4.72 | $1.42 | 4,225,451.0 | -13.78% |
Skillz Inc 주식 (SKLZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.86 | $5.61 | $1.25 | 4,856,325.0 | +4.70% |
| 2023-11 | $6.94 | $4.82 | $2.12 | 6,757,612.0 | +16.41% |
| 2023-10 | $5.48 | $3.96 | $1.52 | 6,695,128.0 | +0.39% |
| 2023-09 | $8.48 | $4.82 | $3.66 | 5,817,855.0 | -37.73% |
| 2023-08 | $11.84 | $7.32 | $4.52 | 13,864,594.0 | -31.52% |
| 2023-07 | $13.50 | $8.91 | $4.59 | 7,829,383.0 | +31.43% |
| 2023-06 | $9.57 | $0.4554 | $9.12 | 181,987,384.0 | +1,844% |
| 2023-05 | $0.66 | $0.457 | $0.203 | 98,482,163.0 | -24.84% |
| 2023-04 | $0.7776 | $0.531 | $0.2466 | 124,561,998.0 | +4.97% |
| 2023-03 | $0.69 | $0.466 | $0.224 | 185,123,341.0 | -5.16% |
| 2023-02 | $1.02 | $0.606 | $0.414 | 164,956,781.0 | -21.75% |
| 2023-01 | $0.86 | $0.47 | $0.39 | 192,099,228.0 | +57.83% |
3.17%
0.45%
자본화:
|
볼륨(24시간):