Stockscreener 앱 받기
0.99
1.00%
-0.01
시간 외 거래:
.98
-0.01
-1.01%
Cbak Energy Technology Inc 주식 (CBAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $1.01 | $0.98 | $0.03 | 114,629.0 | -1.00% |
| 2024-09-05 | $1.01 | $0.975 | $0.035 | 43,917.0 | +0.98% |
| 2024-09-04 | $1.01 | $0.95 | $0.06 | 201,122.0 | -2.91% |
| 2024-09-03 | $1.06 | $1.00 | $0.06 | 196,765.0 | +0.99% |
| 2024-08-30 | $1.05 | $1.00 | $0.05 | 159,759.0 | -0.97% |
| 2024-08-29 | $1.05 | $1.01 | $0.04 | 94,041.0 | -1.93% |
| 2024-08-28 | $1.07 | $1.02 | $0.05 | 88,519.0 | +1.96% |
| 2024-08-27 | $1.07 | $1.01 | $0.06 | 217,273.0 | +0.00% |
| 2024-08-26 | $1.07 | $1.02 | $0.05 | 123,837.0 | -4.67% |
| 2024-08-23 | $1.08 | $1.04 | $0.04 | 78,297.0 | -0.47% |
| 2024-08-22 | $1.11 | $1.05 | $0.06 | 55,780.0 | -1.38% |
| 2024-08-21 | $1.11 | $1.09 | $0.02 | 48,783.0 | -0.91% |
| 2024-08-20 | $1.13 | $1.07 | $0.0582 | 39,718.0 | -0.90% |
| 2024-08-19 | $1.15 | $1.08 | $0.07 | 112,766.0 | +1.83% |
| 2024-08-16 | $1.19 | $1.06 | $0.13 | 268,391.0 | +0.00% |
| 2024-08-15 | $1.14 | $1.06 | $0.0801 | 242,875.0 | -3.96% |
| 2024-08-14 | $1.17 | $0.98 | $0.19 | 381,236.0 | +15.82% |
| 2024-08-13 | $0.985 | $0.8736 | $0.1114 | 415,880.0 | +3.39% |
| 2024-08-12 | $1.01 | $0.90 | $0.11 | 409,512.0 | -6.15% |
| 2024-08-09 | $1.14 | $1.01 | $0.1306 | 239,208.0 | -3.81% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $1.06 | $0.95 | $0.11 | 671,062.0 | -1.98% |
| 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% |
9.79%
자본화:
|
볼륨(24시간):