Stockscreener 앱 받기
0.0004
20.00%
-0.000100
Stemtech Corp 주식 (STEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.0004 | $0.0003 | $0.0001 | 15,313,447.0 | -20.00% |
| 2026-02-06 | $0.0005 | $0.000365 | $0.000135 | 8,704,483.0 | +0.00% |
| 2026-02-05 | $0.0005 | $0.00038 | $0.00012 | 58,548,394.0 | +0.00% |
| 2026-02-04 | $0.0005 | $0.00045 | $0.00 | 1,290,002.0 | +0.00% |
| 2026-02-03 | $0.0008 | $0.00045 | $0.00035 | 72,564,304.0 | -28.57% |
| 2026-02-02 | $0.0007 | $0.0005 | $0.0002 | 16,138,642.0 | +27.27% |
| 2026-01-30 | $0.0006 | $0.0005 | $0.00 | 13,175,601.0 | +10.00% |
| 2026-01-29 | $0.0006 | $0.0005 | $0.00 | 1,404,136.0 | +25.00% |
| 2026-01-28 | $0.0006 | $0.0004 | $0.0002 | 6,486,480.0 | -33.33% |
| 2026-01-27 | $0.0006 | $0.00045 | $0.00015 | 5,106,470.0 | +9.09% |
| 2026-01-26 | $0.0006 | $0.00045 | $0.00015 | 11,154,316.0 | -8.33% |
| 2026-01-23 | $0.0006 | $0.0005 | $0.00 | 372,341.0 | +0.00% |
| 2026-01-22 | $0.0006 | $0.0005 | $0.00 | 1,617,309.0 | +1.35% |
| 2026-01-21 | $0.0006 | $0.000485 | $0.000115 | 26,387,595.0 | -1.33% |
| 2026-01-20 | $0.0008 | $0.0005 | $0.0003 | 18,452,102.0 | +0.00% |
| 2026-01-16 | $0.0008 | $0.0006 | $0.0002 | 2,460,555.0 | -14.29% |
| 2026-01-15 | $0.0007 | $0.0006 | $0.0001 | 8,243,465.0 | +0.00% |
Stemtech Corp 주식 (STEK) 연도별 가격 이력
이 심층 분석에서는 Stemtech Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STEK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stemtech Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stemtech Corp 주식 (STEK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.0008 | $0.0003 | $0.0005 | 172,559,272.0 | -27.27% |
| 2026-01 | $0.00138 | $0.0004 | $0.00098 | 274,661,842.0 | -31.25% |
Stemtech Corp 주식 (STEK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0024 | $0.0008 | $0.0016 | 239,667,244.0 | -55.56% |
| 2025-11 | $0.0041 | $0.0013 | $0.0028 | 114,225,785.0 | -48.57% |
| 2025-10 | $0.0139 | $0.0033 | $0.0106 | 92,956,415.0 | -73.08% |
| 2025-09 | $0.02 | $0.01 | $0.01 | 19,119,316.0 | -23.98% |
| 2025-08 | $0.0299 | $0.0155 | $0.0144 | 4,707,103.0 | -37.50% |
| 2025-07 | $0.0316 | $0.023 | $0.0086 | 3,229,945.0 | +0.96% |
| 2025-06 | $0.0402 | $0.0253 | $0.0149 | 3,167,981.0 | -32.69% |
| 2025-05 | $0.042 | $0.016 | $0.026 | 10,198,105.0 | +66.64% |
| 2025-04 | $0.0325 | $0.0178 | $0.0147 | 7,664,516.0 | -27.12% |
| 2025-03 | $0.0415 | $0.03 | $0.0115 | 4,672,187.0 | -15.11% |
| 2025-02 | $0.0447 | $0.0373 | $0.0074 | 2,661,248.0 | -12.25% |
| 2025-01 | $0.0508 | $0.0315 | $0.0193 | 3,876,583.0 | -3.89% |
Stemtech Corp 주식 (STEK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.06 | $0.0358 | $0.0242 | 2,868,398.0 | -7.60% |
| 2024-11 | $0.065 | $0.02 | $0.045 | 17,494,362.0 | +87.27% |
| 2024-10 | $0.0469 | $0.026 | $0.0209 | 6,259,256.0 | -39.32% |
| 2024-09 | $0.0561 | $0.027 | $0.0291 | 1,154,527.0 | +4.76% |
| 2024-08 | $0.0588 | $0.021 | $0.0378 | 2,618,241.0 | -23.64% |
| 2024-07 | $0.062 | $0.0101 | $0.0519 | 1,757,072.0 | -4.81% |
| 2024-06 | $0.063 | $0.0402 | $0.0228 | 1,245,953.0 | +18.68% |
| 2024-05 | $0.063 | $0.0428 | $0.0202 | 4,777,441.0 | -19.56% |
| 2024-04 | $0.088 | $0.05 | $0.038 | 7,290,615.0 | -22.90% |
| 2024-03 | $0.1029 | $0.0265 | $0.0764 | 12,685,676.0 | +175.44% |
| 2024-02 | $0.0315 | $0.026 | $0.0055 | 1,644,505.0 | -5.00% |
| 2024-01 | $0.035 | $0.028 | $0.007 | 3,032,927.0 | -7.69% |
3.45%
0.27%
자본화:
|
볼륨(24시간):