Stockscreener 앱 받기
0.5028
2.46%
-0.0127
시간 외 거래:
.48
-0.0228
-4.53%
Stem Inc 주식 (STEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.5136 | $0.4799 | $0.0337 | 3,603,766.0 | -2.46% |
| 2025-05-02 | $0.567 | $0.494 | $0.073 | 5,837,164.0 | -3.99% |
| 2025-05-01 | $0.619 | $0.4984 | $0.1206 | 14,863,788.0 | -0.74% |
| 2025-04-30 | $0.5898 | $0.41 | $0.1798 | 28,374,937.0 | +30.34% |
| 2025-04-29 | $0.4215 | $0.3983 | $0.0232 | 2,322,396.0 | -0.95% |
| 2025-04-28 | $0.4411 | $0.3915 | $0.0496 | 2,028,911.0 | +0.87% |
| 2025-04-25 | $0.42 | $0.3964 | $0.0236 | 1,760,618.0 | +2.16% |
| 2025-04-24 | $0.4248 | $0.39 | $0.0348 | 1,464,100.0 | +0.02% |
| 2025-04-23 | $0.4277 | $0.3901 | $0.0376 | 3,236,515.0 | +1.62% |
| 2025-04-22 | $0.401 | $0.35 | $0.051 | 3,767,906.0 | +13.28% |
| 2025-04-21 | $0.388 | $0.3352 | $0.0528 | 2,953,056.0 | -5.54% |
| 2025-04-17 | $0.38 | $0.30 | $0.08 | 12,516,884.0 | +26.80% |
| 2025-04-16 | $0.3215 | $0.2907 | $0.0308 | 4,103,065.0 | -10.18% |
| 2025-04-15 | $0.3481 | $0.3136 | $0.0345 | 2,422,774.0 | -2.64% |
| 2025-04-14 | $0.3849 | $0.3345 | $0.0504 | 2,795,574.0 | -5.28% |
| 2025-04-11 | $0.3579 | $0.3365 | $0.0214 | 1,134,248.0 | +6.08% |
| 2025-04-10 | $0.357 | $0.3229 | $0.0341 | 1,651,800.0 | -4.22% |
| 2025-04-09 | $0.36 | $0.32 | $0.04 | 2,510,062.0 | +2.46% |
| 2025-04-08 | $0.4148 | $0.3419 | $0.0729 | 3,266,769.0 | -9.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.619 | $0.4799 | $0.1391 | 27,908,484.0 | -7.04% |
| 2025-04 | $0.5898 | $0.2907 | $0.2991 | 89,317,370.0 | +54.41% |
| 2025-03 | $0.5242 | $0.35 | $0.1742 | 75,127,838.0 | -18.42% |
| 2025-02 | $0.72 | $0.41 | $0.31 | 128,257,104.0 | -29.22% |
| 2025-01 | $1.68 | $0.5589 | $1.12 | 411,385,012.0 | +0.61% |
Stem Inc 주식 (STEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.88 | $0.3029 | $0.5771 | 217,147,094.0 | +90.82% |
| 2024-11 | $0.4789 | $0.31 | $0.1689 | 124,435,961.0 | +3.89% |
| 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% |
1.84%
0.48%
자본화:
|
볼륨(24시간):