Stockscreener 앱 받기
0.1825
7.83%
-0.0155
시간 외 거래:
.18
-0.0025
-1.37%
Cenntro Inc 주식 (CENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.207 | $0.182 | $0.025 | 4,850,671.0 | -7.83% |
| 2025-11-03 | $0.2121 | $0.1975 | $0.0146 | 5,584,383.0 | -5.71% |
| 2025-10-31 | $0.2221 | $0.21 | $0.0121 | 3,078,098.0 | -4.72% |
| 2025-10-30 | $0.2331 | $0.215 | $0.0181 | 4,188,772.0 | +1.10% |
| 2025-10-29 | $0.243 | $0.216 | $0.027 | 6,019,622.0 | -6.16% |
| 2025-10-28 | $0.24 | $0.2123 | $0.0277 | 9,308,666.0 | -1.69% |
| 2025-10-27 | $0.27 | $0.221 | $0.049 | 43,063,577.0 | +10.21% |
| 2025-10-24 | $0.4525 | $0.1901 | $0.2624 | 197,151,117.0 | -0.74% |
| 2025-10-23 | $0.222 | $0.205 | $0.017 | 3,093,202.0 | +4.15% |
| 2025-10-22 | $0.2138 | $0.2041 | $0.0097 | 2,727,802.0 | -0.05% |
| 2025-10-21 | $0.218 | $0.2064 | $0.0116 | 2,100,477.0 | -1.75% |
| 2025-10-20 | $0.2222 | $0.205 | $0.0172 | 1,057,409.0 | +3.12% |
| 2025-10-17 | $0.2129 | $0.1902 | $0.0227 | 4,454,694.0 | -1.63% |
| 2025-10-16 | $0.23 | $0.205 | $0.025 | 3,058,839.0 | -6.17% |
| 2025-10-15 | $0.2353 | $0.2211 | $0.0142 | 4,445,271.0 | -2.12% |
| 2025-10-14 | $0.235 | $0.2206 | $0.0144 | 4,158,799.0 | +0.04% |
| 2025-10-13 | $0.2493 | $0.2204 | $0.0289 | 5,966,226.0 | -1.48% |
| 2025-10-10 | $0.2776 | $0.2255 | $0.0521 | 10,548,027.0 | -9.34% |
| 2025-10-09 | $0.32 | $0.221 | $0.099 | 30,533,375.0 | -4.52% |
| 2025-10-08 | $0.6209 | $0.2099 | $0.4111 | 83,333,931.0 | -56.98% |
| 2025-10-07 | $0.634 | $0.6043 | $0.0297 | 306,953.0 | -0.83% |
Cenntro Inc 주식 (CENN) 연도별 가격 이력
이 심층 분석에서는 Cenntro Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CENN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cenntro Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cenntro Inc 주식 (CENN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.2121 | $0.182 | $0.0301 | 10,435,054.0 | -13.10% |
| 2025-10 | $0.66 | $0.1901 | $0.4699 | 420,925,415.0 | -64.07% |
| 2025-09 | $0.60 | $0.51 | $0.09 | 4,639,391.0 | +7.98% |
| 2025-08 | $0.58 | $0.47 | $0.11 | 6,001,902.0 | +2.15% |
| 2025-07 | $0.79 | $0.5053 | $0.2847 | 14,233,595.0 | -31.62% |
| 2025-06 | $1.03 | $0.683 | $0.347 | 5,219,705.0 | -9.37% |
| 2025-05 | $1.10 | $0.7802 | $0.3198 | 2,727,864.0 | +3.89% |
| 2025-04 | $0.8788 | $0.6725 | $0.2063 | 2,214,059.0 | -5.79% |
| 2025-03 | $1.11 | $0.6688 | $0.4412 | 3,744,797.0 | +17.83% |
| 2025-02 | $1.07 | $0.72 | $0.35 | 3,603,393.0 | -29.39% |
| 2025-01 | $1.33 | $0.97 | $0.36 | 3,703,605.0 | -1.87% |
Cenntro Inc 주식 (CENN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.30 | $1.02 | $0.2822 | 2,589,599.0 | -16.92% |
| 2024-11 | $1.47 | $1.16 | $0.31 | 2,434,078.0 | +2.36% |
| 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% |
Cenntro Inc 주식 (CENN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.23%
0.46%
자본화:
|
볼륨(24시간):