Stockscreener 앱 받기
0.8899
2.36%
0.0205
Cbak Energy Technology Inc 주식 (CBAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.8982 | $0.85 | $0.0482 | 242,663.0 | +2.36% |
| 2024-11-21 | $0.8795 | $0.8518 | $0.0277 | 179,090.0 | +2.07% |
| 2024-11-20 | $0.8799 | $0.84 | $0.0399 | 188,570.0 | -3.19% |
| 2024-11-19 | $0.90 | $0.8523 | $0.0477 | 211,641.0 | +5.21% |
| 2024-11-18 | $0.94 | $0.8209 | $0.1191 | 618,224.0 | -11.22% |
| 2024-11-15 | $0.98 | $0.92 | $0.06 | 150,034.0 | +0.21% |
| 2024-11-14 | $0.98 | $0.94 | $0.04 | 156,594.0 | +1.31% |
| 2024-11-13 | $1.01 | $0.92 | $0.09 | 430,892.0 | -4.84% |
| 2024-11-12 | $1.06 | $0.9601 | $0.0957 | 605,979.0 | -3.94% |
| 2024-11-11 | $1.07 | $0.9745 | $0.0955 | 486,284.0 | -5.14% |
| 2024-11-08 | $1.11 | $1.06 | $0.0495 | 233,713.0 | -2.73% |
| 2024-11-07 | $1.12 | $1.09 | $0.0299 | 151,129.0 | +1.85% |
| 2024-11-06 | $1.12 | $1.07 | $0.05 | 190,028.0 | -3.57% |
| 2024-11-05 | $1.15 | $1.09 | $0.06 | 249,259.0 | +1.36% |
| 2024-11-04 | $1.12 | $1.05 | $0.0689 | 342,085.0 | +3.76% |
| 2024-11-01 | $1.09 | $1.05 | $0.04 | 127,892.0 | +1.43% |
| 2024-10-31 | $1.10 | $1.05 | $0.0502 | 403,039.0 | -4.55% |
| 2024-10-30 | $1.13 | $1.09 | $0.04 | 183,646.0 | +0.00% |
| 2024-10-29 | $1.15 | $1.08 | $0.0701 | 300,749.0 | -3.08% |
| 2024-10-28 | $1.17 | $1.12 | $0.0501 | 442,295.0 | +3.18% |
| 2024-10-25 | $1.13 | $1.06 | $0.07 | 453,594.0 | +4.76% |
| 2024-10-24 | $1.08 | $1.02 | $0.06 | 377,123.0 | -1.87% |
Cbak Energy Technology Inc 주식 (CBAT) 연도별 가격 이력
이 심층 분석에서는 Cbak Energy Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cbak Energy Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cbak Energy Technology Inc 주식 (CBAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.15 | $0.8209 | $0.3291 | 4,806,740.0 | -15.25% |
| 2024-10 | $1.30 | $1.02 | $0.28 | 6,836,895.0 | -16.00% |
| 2024-09 | $1.26 | $0.91 | $0.35 | 3,625,263.0 | +23.76% |
| 2024-08 | $1.31 | $0.8736 | $0.4368 | 4,149,119.0 | -19.52% |
| 2024-07 | $1.45 | $1.11 | $0.338 | 3,507,309.0 | -8.39% |
| 2024-06 | $2.08 | $1.31 | $0.7679 | 7,908,485.0 | -16.46% |
| 2024-05 | $1.65 | $1.05 | $0.60 | 6,114,494.0 | +49.09% |
| 2024-04 | $1.10 | $0.8201 | $0.2799 | 2,490,239.0 | +5.77% |
| 2024-03 | $1.25 | $1.00 | $0.255 | 3,018,878.0 | +4.00% |
| 2024-02 | $1.08 | $0.93 | $0.15 | 2,234,195.0 | -4.76% |
| 2024-01 | $1.45 | $1.04 | $0.41 | 4,414,063.0 | +0.00% |
Cbak Energy Technology Inc 주식 (CBAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.10 | $0.915 | $0.185 | 3,194,545.0 | +14.53% |
| 2023-11 | $0.9895 | $0.7812 | $0.2083 | 2,087,101.0 | +14.98% |
| 2023-10 | $0.84 | $0.76 | $0.08 | 1,379,930.0 | -2.64% |
| 2023-09 | $0.922 | $0.7682 | $0.1538 | 1,814,285.0 | -7.98% |
| 2023-08 | $1.32 | $0.8342 | $0.4858 | 4,068,583.0 | -27.05% |
| 2023-07 | $1.34 | $1.10 | $0.24 | 3,203,278.0 | +0.00% |
| 2023-06 | $1.44 | $0.94 | $0.50 | 10,963,578.0 | +32.61% |
| 2023-05 | $0.94 | $0.7402 | $0.1998 | 2,335,501.0 | +13.58% |
| 2023-04 | $0.99 | $0.77 | $0.22 | 1,860,873.0 | -7.95% |
| 2023-03 | $1.04 | $0.80 | $0.24 | 3,443,033.0 | -12.00% |
| 2023-02 | $1.20 | $0.98 | $0.22 | 2,610,001.0 | -13.79% |
| 2023-01 | $1.20 | $0.98 | $0.22 | 3,075,858.0 | +17.17% |
Cbak Energy Technology Inc 주식 (CBAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.25 | $0.9798 | $0.266 | 3,949,968.0 | -15.38% |
| 2022-11 | $1.35 | $1.12 | $0.23 | 4,092,379.0 | -1.68% |
| 2022-10 | $1.25 | $1.11 | $0.14 | 3,911,262.0 | +3.48% |
| 2022-09 | $1.44 | $1.13 | $0.31 | 4,741,435.0 | -17.27% |
| 2022-08 | $1.70 | $1.15 | $0.55 | 11,020,144.0 | +13.93% |
| 2022-07 | $1.28 | $1.02 | $0.26 | 5,389,893.0 | +14.02% |
| 2022-06 | $1.40 | $1.03 | $0.37 | 11,371,108.0 | -6.14% |
| 2022-05 | $1.20 | $0.9208 | $0.2792 | 28,234,634.0 | +2.70% |
| 2022-04 | $1.45 | $1.05 | $0.40 | 16,070,963.0 | -13.28% |
| 2022-03 | $1.65 | $1.02 | $0.6298 | 27,742,824.0 | -0.78% |
| 2022-02 | $1.38 | $1.02 | $0.36 | 12,731,508.0 | +7.50% |
| 2022-01 | $1.69 | $0.9926 | $0.6974 | 20,599,870.0 | -23.08% |
5.34%
자본화:
|
볼륨(24시간):