0.4621
price up icon0.43%   0.002
after-market アフターアワーズ: .46 -0.0021 -0.45%
loading

Cn Energy Group Inc (CNEY) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $0.49 $0.4586 $0.0314 133,110.0 +0.43%
2024-11-04 $0.4981 $0.44 $0.0581 495,208.0 -7.48%
2024-11-01 $0.52 $0.49 $0.03 498,824.0 -10.67%
2024-10-31 $0.70 $0.488 $0.212 5,323,748.0 +10.46%
2024-10-30 $0.52 $0.4941 $0.0259 210,890.0 -4.87%
2024-10-29 $0.56 $0.521 $0.039 191,372.0 -5.39%
2024-10-28 $0.57 $0.52 $0.05 361,213.0 +8.32%
2024-10-25 $0.55 $0.511 $0.039 376,445.0 -6.05%
2024-10-24 $0.57 $0.54 $0.03 359,507.0 -5.77%
2024-10-23 $0.6174 $0.5511 $0.0663 643,558.0 -7.15%
2024-10-22 $0.655 $0.615 $0.04 289,886.0 -4.12%
2024-10-21 $0.667 $0.6151 $0.0519 472,561.0 +0.92%
2024-10-18 $0.675 $0.645 $0.03 578,345.0 +1.18%
2024-10-17 $0.6689 $0.63 $0.0389 476,589.0 -3.16%
2024-10-16 $0.6686 $0.62 $0.0486 715,945.0 +10.41%
2024-10-15 $0.70 $0.5985 $0.1015 730,204.0 -16.56%
2024-10-14 $0.75 $0.6402 $0.1098 896,532.0 +2.86%
2024-10-11 $0.71 $0.635 $0.075 1,571,828.0 -1.41%
2024-10-10 $0.73 $0.6124 $0.1176 26,904,438.0 +34.78%
2024-10-09 $0.61 $0.495 $0.115 1,005,687.0 -14.72%
2024-10-08 $0.689 $0.6027 $0.0863 858,504.0 -12.03%

Cn Energy Group Inc (CNEY) 株の年ごとの株価履歴

この詳細な分析では、Cn Energy Group 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CNEY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、Cn Energy Group 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Cn Energy Group Inc (CNEY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $0.52 $0.44 $0.08 1,260,252.0 -16.99%
2024-10 $0.8455 $0.488 $0.3575 50,422,445.0 -33.73%
2024-09 $1.60 $0.2547 $1.35 752,973,767.0 +186.63%
2024-08 $0.3619 $0.2801 $0.0818 1,470,459.0 -17.39%
2024-07 $0.803 $0.271 $0.532 9,603,601.0 -26.47%
2024-06 $0.60 $0.41 $0.19 1,703,794.0 -7.66%
2024-05 $1.11 $0.4704 $0.6396 15,860,539.0 -32.15%
2024-04 $1.43 $0.6661 $0.7639 4,933,969.0 -27.35%
2024-03 $1.36 $0.95 $0.41 1,030,112.0 -21.48%
2024-02 $1.78 $1.21 $0.57 24,430,182.0 -3.57%
2024-01 $2.04 $1.25 $0.7899 2,325,617.8 -30.24%

2023年のCn Energy Group Inc (CNEY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $3.29 $1.43 $1.87 3,556,356.4 -39.02%
2023-11 $3.60 $2.40 $1.20 570,079.2 +21.89%
2023-10 $4.05 $2.28 $1.77 1,509,217.5 -24.69%
2023-09 $5.16 $3.18 $1.98 809,055.5 -25.22%
2023-08 $6.60 $4.38 $2.22 407,617.0 -21.59%
2023-07 $6.30 $5.16 $1.14 626,867.2 +1.09%
2023-06 $6.65 $5.41 $1.24 260,814.6 -1.66%
2023-05 $8.04 $5.64 $2.40 596,581.7 -2.38%
2023-04 $8.93 $5.07 $3.86 1,021,268.9 -0.05%
2023-03 $9.60 $6.00 $3.60 378,717.2 -33.32%
2023-02 $15.24 $9.24 $6.00 856,165.0 -35.69%
2023-01 $65.10 $13.80 $51.30 1,512,237.4 -36.36%

2022年のCn Energy Group Inc (CNEY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $28.20 $13.68 $14.52 704,962.0 -5.52%
2022-11 $80.40 $23.70 $56.70 600,261.2 -56.42%
2022-10 $65.81 $49.50 $16.31 67,097.5 -11.37%
2022-09 $69.00 $55.80 $13.20 13,560.7 +2.68%
2022-08 $87.30 $58.50 $28.80 17,969.9 -22.63%
2022-07 $85.46 $60.30 $25.16 20,486.9 +18.75%
2022-06 $71.97 $42.00 $29.97 41,491.7 -2.75%
2022-05 $72.00 $35.10 $36.90 30,736.0 +60.84%
2022-04 $56.10 $41.40 $14.70 26,743.4 -18.29%
2022-03 $61.80 $48.00 $13.80 28,833.0 -13.37%
2022-02 $63.00 $50.10 $12.90 11,210.0 +5.21%
2022-01 $90.30 $45.90 $44.40 122,612.3 -33.10%
specialty_chemicals RPM
$129.51
price up icon 1.54%
specialty_chemicals WLK
$132.55
price up icon 0.81%
specialty_chemicals IFF
$99.10
price up icon 0.13%
specialty_chemicals LYB
$85.37
price up icon 1.40%
specialty_chemicals PPG
$124.65
price down icon 0.17%
specialty_chemicals DD
$85.67
price up icon 4.67%
大文字化:     |  ボリューム (24 時間):