ストックスクリーナーアプリを入手
0.2537
4.52%
-0.012
アフターアワーズ：
.26
0.0063
+2.48%
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $0.32 | $0.221 | $0.099 | 30,533,375.0 | -4.52% |
| 2025-10-08 | $0.6209 | $0.2099 | $0.4111 | 83,333,931.0 | -56.98% |
| 2025-10-07 | $0.634 | $0.6043 | $0.0297 | 306,953.0 | -0.83% |
| 2025-10-06 | $0.66 | $0.6172 | $0.0428 | 341,137.0 | -3.34% |
| 2025-10-03 | $0.66 | $0.6172 | $0.0428 | 908,639.0 | +5.94% |
| 2025-10-02 | $0.634 | $0.5777 | $0.0563 | 882,631.0 | +3.47% |
| 2025-10-01 | $0.60 | $0.5802 | $0.0198 | 198,151.0 | +0.56% |
| 2025-09-30 | $0.59 | $0.56 | $0.03 | 157,767.0 | +2.78% |
| 2025-09-29 | $0.58 | $0.5226 | $0.0574 | 384,378.0 | -2.44% |
| 2025-09-26 | $0.5875 | $0.5637 | $0.0238 | 155,140.0 | +0.15% |
| 2025-09-25 | $0.593 | $0.57 | $0.023 | 167,838.0 | +0.66% |
| 2025-09-24 | $0.594 | $0.5652 | $0.0288 | 229,492.0 | +2.79% |
| 2025-09-23 | $0.5723 | $0.55 | $0.0223 | 204,018.0 | +1.83% |
| 2025-09-22 | $0.5638 | $0.5447 | $0.0191 | 179,106.0 | -0.29% |
| 2025-09-19 | $0.5899 | $0.554 | $0.0359 | 233,391.0 | -4.50% |
| 2025-09-18 | $0.5974 | $0.5701 | $0.0273 | 189,162.0 | +0.64% |
| 2025-09-17 | $0.60 | $0.555 | $0.045 | 449,259.0 | +2.20% |
| 2025-09-16 | $0.5746 | $0.5334 | $0.0412 | 383,129.0 | +2.90% |
| 2025-09-15 | $0.5529 | $0.525 | $0.0279 | 158,846.0 | +1.46% |
| 2025-09-12 | $0.558 | $0.5249 | $0.0331 | 144,106.0 | -1.41% |
| 2025-09-11 | $0.5489 | $0.5354 | $0.0135 | 146,402.0 | +0.35% |
| 2025-09-10 | $0.55 | $0.524 | $0.026 | 311,125.0 | +2.44% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.66 | $0.2099 | $0.4501 | 147,038,192.0 | -56.60% |
| 2025-09 | $0.60 | $0.51 | $0.09 | 4,639,391.0 | +7.98% |
| 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% |
0.30%
大文字化:
|
ボリューム (24 時間):