ストックスクリーナーアプリを入手
1.19
1.65%
-0.02
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.20 | $1.19 | $0.01 | 180,907.0 | -1.65% |
| 2024-11-26 | $1.27 | $1.20 | $0.07 | 111,671.0 | -3.20% |
| 2024-11-25 | $1.30 | $1.25 | $0.05 | 114,817.0 | +0.40% |
| 2024-11-22 | $1.27 | $1.21 | $0.06 | 193,617.0 | +1.22% |
| 2024-11-21 | $1.25 | $1.21 | $0.0392 | 93,392.0 | -0.81% |
| 2024-11-20 | $1.27 | $1.24 | $0.03 | 66,849.0 | -2.36% |
| 2024-11-19 | $1.27 | $1.25 | $0.02 | 82,743.0 | -0.78% |
| 2024-11-18 | $1.35 | $1.26 | $0.09 | 112,723.0 | -3.03% |
| 2024-11-15 | $1.38 | $1.32 | $0.06 | 74,823.0 | -3.65% |
| 2024-11-14 | $1.42 | $1.32 | $0.10 | 97,710.0 | +3.01% |
| 2024-11-13 | $1.38 | $1.30 | $0.08 | 140,649.0 | +1.53% |
| 2024-11-12 | $1.41 | $1.31 | $0.10 | 156,346.0 | -8.39% |
| 2024-11-11 | $1.47 | $1.38 | $0.0905 | 120,120.0 | -1.38% |
| 2024-11-08 | $1.47 | $1.36 | $0.107 | 233,468.0 | +5.84% |
| 2024-11-07 | $1.40 | $1.29 | $0.11 | 220,340.0 | +6.20% |
| 2024-11-06 | $1.34 | $1.26 | $0.0792 | 146,234.0 | +1.57% |
| 2024-11-05 | $1.28 | $1.26 | $0.02 | 48,430.0 | +0.00% |
| 2024-11-04 | $1.30 | $1.25 | $0.0493 | 43,403.0 | +0.00% |
| 2024-11-01 | $1.29 | $1.25 | $0.04 | 33,887.0 | +0.00% |
| 2024-10-31 | $1.29 | $1.25 | $0.04 | 36,485.0 | -1.55% |
| 2024-10-30 | $1.35 | $1.27 | $0.08 | 48,014.0 | -2.27% |
| 2024-10-29 | $1.36 | $1.31 | $0.055 | 52,772.0 | -2.94% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.47 | $1.19 | $0.28 | 2,453,036.0 | -6.30% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $0.65 | $0.26 | $0.39 | 228,023,551.0 | -29.49% |
| 2022-11 | $1.20 | $0.60 | $0.60 | 60,822,057.0 | -38.82% |
| 2022-10 | $1.05 | $0.895 | $0.155 | 35,470,799.0 | -0.97% |
| 2022-09 | $1.39 | $0.9514 | $0.4386 | 45,174,979.0 | -21.97% |
| 2022-08 | $1.74 | $1.30 | $0.44 | 73,401,221.0 | -12.00% |
| 2022-07 | $1.82 | $1.42 | $0.40 | 61,349,344.0 | -0.66% |
| 2022-06 | $2.27 | $1.49 | $0.78 | 130,255,763.0 | -21.35% |
| 2022-05 | $1.93 | $1.34 | $0.59 | 93,256,164.0 | +36.17% |
| 2022-04 | $2.30 | $1.34 | $0.96 | 153,184,891.0 | -35.62% |
| 2022-03 | $3.00 | $1.17 | $1.83 | 350,486,916.0 | +52.08% |
| 2022-02 | $1.81 | $1.05 | $0.76 | 148,037,566.0 | -16.28% |
| 2022-01 | $3.08 | $1.51 | $1.57 | 90,036,777.0 | +0.00% |
4.57%
0.93%
大文字化:
|
ボリューム (24 時間):