Stockscreener 앱 받기
10.46
1.23%
-0.13
시간 외 거래:
10.39
-0.07
-0.67%
Stem Inc 주식 (STEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $10.75 | $10.10 | $0.65 | 93,749.0 | -1.23% |
| 2026-03-18 | $10.94 | $10.50 | $0.44 | 76,267.0 | -2.84% |
| 2026-03-17 | $11.41 | $10.47 | $0.94 | 112,565.0 | +0.09% |
| 2026-03-16 | $11.43 | $10.77 | $0.66 | 78,438.0 | +4.11% |
| 2026-03-13 | $11.13 | $10.46 | $0.675 | 92,758.0 | -1.32% |
| 2026-03-12 | $10.98 | $10.09 | $0.89 | 166,578.0 | -0.38% |
| 2026-03-11 | $11.24 | $10.41 | $0.83 | 125,532.0 | -2.03% |
| 2026-03-10 | $11.60 | $10.70 | $0.90 | 195,132.0 | -3.64% |
| 2026-03-09 | $11.38 | $10.70 | $0.68 | 305,683.0 | -6.94% |
| 2026-03-06 | $13.33 | $11.63 | $1.70 | 328,944.0 | -0.57% |
| 2026-03-05 | $13.72 | $11.62 | $2.10 | 993,152.0 | +21.19% |
| 2026-03-04 | $10.73 | $9.76 | $0.97 | 356,899.0 | +5.79% |
| 2026-03-03 | $9.85 | $9.35 | $0.50 | 143,689.0 | -5.66% |
| 2026-03-02 | $10.60 | $9.91 | $0.6911 | 136,183.0 | -4.19% |
| 2026-02-27 | $11.10 | $10.23 | $0.865 | 189,651.0 | -7.73% |
| 2026-02-26 | $11.65 | $10.93 | $0.73 | 86,491.0 | -2.15% |
| 2026-02-25 | $12.04 | $11.27 | $0.7717 | 150,386.0 | +4.49% |
| 2026-02-24 | $11.33 | $10.35 | $0.98 | 88,171.0 | +4.90% |
| 2026-02-23 | $11.00 | $10.35 | $0.65 | 161,364.0 | -5.68% |
| 2026-02-20 | $11.85 | $11.02 | $0.8312 | 137,376.0 | -1.83% |
| 2026-02-19 | $11.50 | $11.00 | $0.50 | 66,046.0 | +1.50% |
| 2026-02-18 | $11.71 | $11.08 | $0.63 | 76,113.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $13.72 | $9.35 | $4.37 | 3,299,318.0 | -0.48% |
| 2026-02 | $16.23 | $10.23 | $6.00 | 3,477,182.0 | -32.63% |
| 2026-01 | $21.61 | $15.39 | $6.22 | 5,300,012.0 | +3.65% |
Stem Inc 주식 (STEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.12 | $14.80 | $7.32 | 4,012,058.0 | -11.73% |
| 2025-11 | $20.55 | $13.43 | $7.12 | 4,315,416.0 | -11.78% |
| 2025-10 | $32.23 | $16.79 | $15.44 | 10,659,733.0 | +11.93% |
| 2025-09 | $23.00 | $13.14 | $9.86 | 6,566,627.0 | +15.80% |
| 2025-08 | $17.21 | $11.13 | $6.07 | 6,554,836.0 | +16.21% |
| 2025-07 | $19.48 | $6.04 | $13.44 | 18,897,101.0 | +108.99% |
| 2025-06 | $9.78 | $0.4119 | $9.37 | 53,364,990.0 | +1,174% |
| 2025-05 | $0.619 | $0.351 | $0.268 | 81,358,120.0 | -9.58% |
| 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% |
3.62%
1.53%
자본화:
|
볼륨(24시간):