ストックスクリーナーアプリを入手
0.5152
1.32%
-0.0069
Cenntro Inc (CENN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.5299 | $0.51 | $0.0199 | 247,652.0 | -1.32% |
| 2025-09-04 | $0.54 | $0.51 | $0.03 | 138,321.0 | -0.68% |
| 2025-09-03 | $0.539 | $0.5155 | $0.0235 | 269,803.0 | +0.96% |
| 2025-09-02 | $0.5417 | $0.515 | $0.0267 | 189,235.0 | -3.81% |
| 2025-08-29 | $0.56 | $0.5306 | $0.0294 | 160,252.0 | -3.34% |
| 2025-08-28 | $0.5699 | $0.5401 | $0.0298 | 285,329.0 | +4.28% |
| 2025-08-27 | $0.5434 | $0.525 | $0.0184 | 185,811.0 | +1.67% |
| 2025-08-26 | $0.5357 | $0.515 | $0.0207 | 212,756.0 | -0.81% |
| 2025-08-25 | $0.549 | $0.5282 | $0.0208 | 240,007.0 | -0.84% |
| 2025-08-22 | $0.5399 | $0.508 | $0.0319 | 217,220.0 | +5.77% |
| 2025-08-21 | $0.53 | $0.4911 | $0.0389 | 408,907.0 | -0.03% |
| 2025-08-20 | $0.5299 | $0.5036 | $0.0263 | 181,895.0 | -3.45% |
| 2025-08-19 | $0.56 | $0.52 | $0.04 | 205,520.0 | -4.47% |
| 2025-08-18 | $0.572 | $0.5335 | $0.0385 | 234,187.0 | -1.04% |
| 2025-08-15 | $0.58 | $0.5461 | $0.0339 | 274,922.0 | -2.13% |
| 2025-08-14 | $0.5706 | $0.5354 | $0.0352 | 501,663.0 | +3.74% |
| 2025-08-13 | $0.548 | $0.5241 | $0.0239 | 376,400.0 | +4.58% |
| 2025-08-12 | $0.524 | $0.4938 | $0.0302 | 292,536.0 | +3.82% |
| 2025-08-11 | $0.519 | $0.485 | $0.034 | 245,803.0 | +0.24% |
| 2025-08-08 | $0.5099 | $0.4851 | $0.0248 | 166,423.0 | +2.65% |
Cenntro Inc (CENN) 株の年ごとの株価履歴
この詳細な分析では、Cenntro Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCENN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cenntro Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCenntro Inc (CENN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $0.5417 | $0.51 | $0.0317 | 1,092,663.0 | -4.82% |
| 2025-08 | $0.58 | $0.47 | $0.11 | 6,001,902.0 | +2.15% |
| 2025-07 | $0.79 | $0.5053 | $0.2847 | 14,233,595.0 | -31.62% |
| 2025-06 | $1.03 | $0.683 | $0.347 | 5,219,705.0 | -9.37% |
| 2025-05 | $1.10 | $0.7802 | $0.3198 | 2,727,864.0 | +3.89% |
| 2025-04 | $0.8788 | $0.6725 | $0.2063 | 2,214,059.0 | -5.79% |
| 2025-03 | $1.11 | $0.6688 | $0.4412 | 3,744,797.0 | +17.83% |
| 2025-02 | $1.07 | $0.72 | $0.35 | 3,603,393.0 | -29.39% |
| 2025-01 | $1.33 | $0.97 | $0.36 | 3,703,605.0 | -1.87% |
2024年のCenntro Inc (CENN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.30 | $1.02 | $0.2822 | 2,589,599.0 | -16.92% |
| 2024-11 | $1.47 | $1.16 | $0.31 | 2,434,078.0 | +2.36% |
| 2024-10 | $1.40 | $1.14 | $0.26 | 1,502,266.0 | +8.55% |
| 2024-09 | $1.32 | $1.11 | $0.21 | 1,920,534.0 | -11.36% |
| 2024-08 | $1.58 | $1.16 | $0.4229 | 2,165,795.0 | -13.73% |
| 2024-07 | $1.84 | $1.45 | $0.39 | 2,569,928.0 | +2.68% |
| 2024-06 | $1.95 | $1.41 | $0.5381 | 2,701,509.0 | -18.13% |
| 2024-05 | $2.30 | $1.39 | $0.91 | 4,651,858.0 | +28.17% |
| 2024-04 | $1.88 | $1.34 | $0.54 | 3,329,992.0 | +0.00% |
| 2024-03 | $1.50 | $1.25 | $0.25 | 2,542,617.0 | +1.07% |
| 2024-02 | $1.55 | $1.11 | $0.44 | 2,279,810.0 | +18.07% |
| 2024-01 | $1.56 | $1.00 | $0.56 | 2,922,109.0 | -17.36% |
2023年のCenntro Inc (CENN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.60 | $0.153 | $1.45 | 19,563,863.0 | +829.03% |
| 2023-11 | $0.2599 | $0.1496 | $0.1103 | 47,273,987.0 | -5.83% |
| 2023-10 | $0.2489 | $0.151 | $0.0979 | 33,464,006.0 | -32.54% |
| 2023-09 | $0.2898 | $0.231 | $0.0588 | 26,416,871.0 | -14.69% |
| 2023-08 | $0.47 | $0.265 | $0.205 | 38,063,236.0 | -27.48% |
| 2023-07 | $0.5001 | $0.292 | $0.2081 | 67,040,224.0 | +36.38% |
| 2023-06 | $0.384 | $0.2849 | $0.0991 | 75,192,022.0 | -4.17% |
| 2023-05 | $0.41 | $0.2855 | $0.1245 | 36,816,467.0 | -18.61% |
| 2023-04 | $0.485 | $0.3475 | $0.1375 | 29,563,060.0 | -19.71% |
| 2023-03 | $0.56 | $0.3641 | $0.1959 | 49,203,162.0 | -14.73% |
| 2023-02 | $0.871 | $0.505 | $0.366 | 78,256,012.0 | -28.99% |
| 2023-01 | $0.8298 | $0.3808 | $0.449 | 114,274,101.0 | +73.34% |
0.05%
3.72%
大文字化:
|
ボリューム (24 時間):