Stockscreener 앱 받기
0.882
3.08%
-0.028
Cbak Energy Technology Inc 주식 (CBAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $0.9099 | $0.8801 | $0.0298 | 159,052.0 | -3.08% |
| 2025-02-05 | $0.9239 | $0.8913 | $0.0326 | 180,817.0 | -1.45% |
| 2025-02-04 | $0.94 | $0.89 | $0.05 | 136,740.0 | -0.76% |
| 2025-02-03 | $0.945 | $0.91 | $0.035 | 166,599.0 | -1.67% |
| 2025-01-31 | $0.95 | $0.91 | $0.04 | 311,828.0 | +2.86% |
| 2025-01-30 | $0.9279 | $0.89 | $0.0379 | 191,043.0 | +3.25% |
| 2025-01-29 | $0.91 | $0.87 | $0.04 | 114,418.0 | -1.00% |
| 2025-01-28 | $0.901 | $0.872 | $0.029 | 208,061.0 | +1.20% |
| 2025-01-27 | $0.90 | $0.86 | $0.04 | 242,042.0 | -0.10% |
| 2025-01-24 | $0.92 | $0.88 | $0.04 | 216,874.0 | -3.24% |
| 2025-01-23 | $0.9493 | $0.90 | $0.0493 | 225,917.0 | -0.78% |
| 2025-01-22 | $0.9453 | $0.897 | $0.0483 | 287,655.0 | +1.07% |
| 2025-01-21 | $0.92 | $0.90 | $0.02 | 228,911.0 | +2.65% |
| 2025-01-17 | $0.9095 | $0.8507 | $0.0588 | 187,718.0 | -1.57% |
| 2025-01-16 | $0.926 | $0.861 | $0.065 | 265,977.0 | -0.69% |
| 2025-01-15 | $0.93 | $0.861 | $0.069 | 306,862.0 | +1.41% |
| 2025-01-14 | $0.95 | $0.852 | $0.098 | 381,625.0 | -2.36% |
| 2025-01-13 | $0.9549 | $0.90 | $0.0549 | 447,971.0 | -3.80% |
| 2025-01-10 | $1.01 | $0.94 | $0.07 | 219,762.0 | -1.04% |
| 2025-01-08 | $1.01 | $0.925 | $0.085 | 667,446.0 | -4.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.945 | $0.8801 | $0.0649 | 802,260.0 | -6.79% |
| 2025-01 | $1.10 | $0.8507 | $0.2543 | 7,402,458.0 | +0.67% |
Cbak Energy Technology Inc 주식 (CBAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.28 | $0.77 | $0.51 | 20,167,494.0 | +14.54% |
| 2024-11 | $1.15 | $0.8209 | $0.3291 | 5,620,326.0 | -10.20% |
| 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% |
0.53%
0.62%
자본화:
|
볼륨(24시간):