Stockscreener 앱 받기
1.10
6.78%
-0.08
Clean Energy Technologies Inc 주식 (CETY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $1.15 | $1.09 | $0.055 | 46,764.0 | -6.78% |
| 2025-11-20 | $1.21 | $1.15 | $0.06 | 22,953.0 | +2.61% |
| 2025-11-19 | $1.21 | $1.12 | $0.09 | 35,535.0 | -3.36% |
| 2025-11-18 | $1.21 | $1.13 | $0.08 | 29,788.0 | +5.31% |
| 2025-11-17 | $1.15 | $1.08 | $0.0741 | 35,718.0 | +2.73% |
| 2025-11-14 | $1.12 | $1.08 | $0.041 | 27,107.0 | -0.90% |
| 2025-11-13 | $1.21 | $1.09 | $0.1186 | 82,717.0 | -1.77% |
| 2025-11-12 | $1.55 | $1.05 | $0.50 | 248,293.0 | -19.86% |
| 2025-11-11 | $1.45 | $1.40 | $0.0506 | 22,513.0 | -1.40% |
| 2025-11-10 | $1.71 | $1.35 | $0.36 | 120,469.0 | +4.00% |
| 2025-11-07 | $1.48 | $1.34 | $0.1399 | 49,613.0 | -5.17% |
| 2025-11-06 | $1.49 | $1.41 | $0.08 | 47,157.0 | -2.36% |
| 2025-11-05 | $1.55 | $1.38 | $0.175 | 136,780.0 | -2.94% |
| 2025-11-04 | $1.85 | $1.50 | $0.35 | 251,903.0 | -27.83% |
| 2025-11-03 | $2.30 | $1.97 | $0.33 | 1,076,494.0 | -6.19% |
| 2025-10-31 | $2.45 | $2.25 | $0.1959 | 56,319.0 | -4.64% |
| 2025-10-30 | $2.49 | $2.34 | $0.15 | 42,164.0 | -5.95% |
| 2025-10-29 | $2.67 | $2.44 | $0.23 | 77,850.0 | +1.98% |
| 2025-10-28 | $2.52 | $2.43 | $0.09 | 15,337.0 | +0.45% |
| 2025-10-27 | $2.55 | $2.40 | $0.15 | 16,250.0 | +0.20% |
| 2025-10-24 | $2.50 | $2.35 | $0.15 | 52,964.0 | -0.61% |
Clean Energy Technologies Inc 주식 (CETY) 연도별 가격 이력
이 심층 분석에서는 Clean Energy Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CETY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clean Energy Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clean Energy Technologies Inc 주식 (CETY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.30 | $1.05 | $1.25 | 2,280,568.0 | -51.33% |
| 2025-10 | $3.20 | $2.25 | $0.948 | 4,688,512.9 | -47.10% |
| 2025-09 | $5.01 | $3.34 | $1.67 | 926,385.2 | +17.35% |
| 2025-08 | $4.47 | $3.15 | $1.32 | 823,841.2 | +13.94% |
| 2025-07 | $4.09 | $3.02 | $1.07 | 1,007,630.4 | -14.87% |
| 2025-06 | $4.63 | $3.69 | $0.9449 | 575,959.7 | -2.61% |
| 2025-05 | $7.80 | $3.75 | $4.05 | 664,259.8 | -33.45% |
| 2025-04 | $7.65 | $5.40 | $2.25 | 52,994.5 | -21.22% |
| 2025-03 | $11.20 | $6.75 | $4.44 | 636,592.2 | +7.81% |
| 2025-02 | $7.82 | $6.30 | $1.52 | 67,568.6 | -5.31% |
| 2025-01 | $9.75 | $6.76 | $2.99 | 192,629.9 | -21.77% |
Clean Energy Technologies Inc 주식 (CETY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.77 | $7.88 | $2.89 | 41,653.8 | -14.33% |
| 2024-11 | $19.05 | $8.16 | $10.89 | 259,639.0 | -9.08% |
| 2024-10 | $14.94 | $9.15 | $5.79 | 34,051.7 | -24.00% |
| 2024-09 | $17.62 | $13.80 | $3.83 | 28,878.2 | -9.91% |
| 2024-08 | $17.42 | $13.05 | $4.37 | 26,427.1 | -2.63% |
| 2024-07 | $19.80 | $16.80 | $3.00 | 18,374.6 | -13.64% |
| 2024-06 | $23.10 | $15.03 | $8.07 | 85,521.8 | -2.22% |
| 2024-05 | $22.80 | $18.30 | $4.50 | 42,020.3 | -10.00% |
| 2024-04 | $29.85 | $15.45 | $14.40 | 186,415.7 | +40.19% |
| 2024-03 | $18.15 | $9.15 | $9.00 | 177,119.9 | +51.79% |
| 2024-02 | $35.85 | $6.75 | $29.10 | 2,996,588.6 | -18.03% |
| 2024-01 | $23.55 | $11.81 | $11.74 | 43,027.7 | -42.67% |
Clean Energy Technologies Inc 주식 (CETY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.00 | $20.10 | $3.90 | 20,262.1 | -2.60% |
| 2023-11 | $30.00 | $21.30 | $8.70 | 20,228.3 | -6.67% |
| 2023-10 | $28.35 | $20.93 | $7.42 | 20,883.3 | -11.76% |
| 2023-09 | $31.80 | $21.30 | $10.50 | 37,059.9 | +21.43% |
| 2023-08 | $28.20 | $20.10 | $8.10 | 48,420.1 | +7.69% |
| 2023-07 | $27.97 | $19.35 | $8.62 | 90,253.0 | -18.29% |
| 2023-06 | $46.80 | $25.65 | $21.15 | 72,682.7 | -17.45% |
| 2023-05 | $40.42 | $26.25 | $14.17 | 41,502.9 | +0.95% |
| 2023-04 | $64.50 | $28.35 | $36.15 | 367,052.5 | -39.31% |
| 2023-03 | $62.15 | $49.05 | $13.10 | 25,351.8 | +0.00% |
1.70%
자본화:
|
볼륨(24시간):